UK markets closed
NIKKEI 225
38,703.51 +213.34 (+0.55%) HANG SENG
18,476.80 +51.84 (+0.28%) CRUDE OIL
75.75 +1.68 (+2.27%) GOLD FUTURES
2,390.80 +15.30 (+0.64%) DOW
38,864.22 +56.89 (+0.15%) Bitcoin GBP
55,500.71 -440.71 (-0.79%)
Cummins Inc. (CUM.F)
Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
As of 02:54PM CEST. Market open.
Time period:
06 Jun 2023 - 06 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 06 Jun 2024 | 255.50 | 256.90 | 255.50 | 256.90 | 256.90 | 7 |
| 05 Jun 2024 | 250.90 | 250.90 | 250.90 | 250.90 | 250.90 | - |
| 04 Jun 2024 | 251.80 | 251.80 | 251.80 | 251.80 | 251.80 | - |
| 03 Jun 2024 | 259.20 | 259.20 | 251.10 | 251.10 | 251.10 | 17 |
| 31 May 2024 | 257.00 | 257.00 | 257.00 | 257.00 | 257.00 | - |
| 30 May 2024 | 251.40 | 251.40 | 251.20 | 251.20 | 251.20 | 10 |
| 29 May 2024 | 255.30 | 255.30 | 253.40 | 253.40 | 253.40 | 3 |
| 28 May 2024 | 261.50 | 261.50 | 261.50 | 261.50 | 261.50 | - |
| 27 May 2024 | 261.90 | 263.40 | 261.90 | 263.40 | 263.40 | 10 |
| 24 May 2024 | 262.10 | 262.10 | 262.10 | 262.10 | 262.10 | - |
| 23 May 2024 | 265.20 | 265.20 | 265.20 | 265.20 | 265.20 | - |
| 23 May 2024 | 1.68 Dividend | |||||
| 22 May 2024 | 262.70 | 262.70 | 262.70 | 262.70 | 261.02 | - |
| 21 May 2024 | 261.60 | 261.60 | 261.60 | 261.60 | 259.93 | - |
| 20 May 2024 | 261.90 | 262.10 | 261.90 | 262.10 | 260.42 | - |
| 17 May 2024 | 264.30 | 264.30 | 264.30 | 264.30 | 262.61 | - |
| 16 May 2024 | 267.90 | 267.90 | 267.90 | 267.90 | 266.19 | - |
| 15 May 2024 | 272.00 | 272.00 | 271.00 | 271.00 | 269.27 | 6 |
| 14 May 2024 | 269.50 | 269.50 | 269.50 | 269.50 | 267.78 | - |
| 13 May 2024 | 276.60 | 276.60 | 273.00 | 273.00 | 271.25 | 2 |
| 10 May 2024 | 272.80 | 272.80 | 272.80 | 272.80 | 271.06 | - |
| 09 May 2024 | 268.10 | 268.10 | 268.10 | 268.10 | 266.39 | - |
| 08 May 2024 | 266.40 | 266.40 | 266.40 | 266.40 | 264.70 | - |
| 07 May 2024 | 262.90 | 262.90 | 262.90 | 262.90 | 261.22 | - |
| 06 May 2024 | 260.30 | 260.30 | 260.30 | 260.30 | 258.64 | 8 |
| 03 May 2024 | 260.80 | 260.80 | 260.80 | 260.80 | 259.13 | - |
| 02 May 2024 | 266.20 | 266.20 | 256.50 | 256.50 | 254.86 | 47 |
| 30 Apr 2024 | 273.50 | 273.50 | 267.10 | 267.10 | 265.39 | 12 |
| 29 Apr 2024 | 271.10 | 271.10 | 271.10 | 271.10 | 269.37 | - |
| 26 Apr 2024 | 272.30 | 273.50 | 272.10 | 273.40 | 271.65 | 140 |
| 25 Apr 2024 | 270.90 | 270.90 | 269.20 | 269.20 | 267.48 | 20 |
| 24 Apr 2024 | 273.40 | 273.40 | 273.40 | 273.40 | 271.65 | - |
| 23 Apr 2024 | 271.90 | 271.90 | 271.90 | 271.90 | 270.16 | - |
| 22 Apr 2024 | 269.70 | 272.60 | 269.70 | 272.60 | 270.86 | 3 |
| 19 Apr 2024 | 272.30 | 272.30 | 272.30 | 272.30 | 270.56 | - |
| 18 Apr 2024 | 272.50 | 272.50 | 272.50 | 272.50 | 270.76 | - |
| 17 Apr 2024 | 276.60 | 276.60 | 276.60 | 276.60 | 274.83 | - |
| 16 Apr 2024 | 277.60 | 277.60 | 277.60 | 277.60 | 275.82 | - |
| 15 Apr 2024 | 280.00 | 280.00 | 280.00 | 280.00 | 278.21 | - |
| 12 Apr 2024 | 282.80 | 285.10 | 282.80 | 283.00 | 281.19 | 59 |
| 11 Apr 2024 | 282.10 | 282.10 | 282.10 | 282.10 | 280.30 | 35 |
| 10 Apr 2024 | 277.60 | 277.60 | 277.60 | 277.60 | 275.82 | - |
| 09 Apr 2024 | 276.00 | 276.00 | 276.00 | 276.00 | 274.23 | - |
| 08 Apr 2024 | 276.60 | 276.60 | 276.60 | 276.60 | 274.83 | - |
| 05 Apr 2024 | 271.70 | 271.70 | 271.70 | 271.70 | 269.96 | - |
| 04 Apr 2024 | 271.30 | 271.30 | 271.20 | 271.20 | 269.47 | 60 |
| 03 Apr 2024 | 273.60 | 275.00 | 271.90 | 271.90 | 270.16 | 73 |
| 02 Apr 2024 | 273.70 | 273.80 | 273.70 | 273.80 | 272.05 | 71 |
| 28 Mar 2024 | 271.60 | 273.30 | 271.60 | 273.30 | 271.55 | 13 |
| 27 Mar 2024 | 269.00 | 272.10 | 269.00 | 272.10 | 270.36 | 26 |
| 26 Mar 2024 | 263.80 | 263.80 | 263.60 | 263.60 | 261.91 | 37 |
| 25 Mar 2024 | 267.50 | 267.50 | 266.20 | 266.20 | 264.50 | 20 |
| 22 Mar 2024 | 268.40 | 270.30 | 268.40 | 270.30 | 268.57 | 75 |
| 21 Mar 2024 | 262.40 | 266.00 | 262.40 | 266.00 | 264.30 | 20 |
| 20 Mar 2024 | 257.70 | 257.70 | 257.70 | 257.70 | 256.05 | - |
| 19 Mar 2024 | 262.40 | 262.40 | 262.40 | 262.40 | 260.72 | - |
| 18 Mar 2024 | 252.10 | 252.10 | 252.10 | 252.10 | 250.49 | - |
| 15 Mar 2024 | 241.50 | 245.50 | 241.50 | 241.90 | 240.35 | 100 |
| 14 Mar 2024 | 246.60 | 246.60 | 246.60 | 246.60 | 245.02 | - |
| 13 Mar 2024 | 246.20 | 246.20 | 246.20 | 246.20 | 244.63 | - |
| 12 Mar 2024 | 248.20 | 248.20 | 245.70 | 245.70 | 244.13 | 25 |
| 11 Mar 2024 | 244.70 | 244.70 | 244.70 | 244.70 | 243.14 | - |
| 08 Mar 2024 | 242.50 | 242.50 | 242.50 | 242.50 | 240.95 | - |
| 07 Mar 2024 | 249.90 | 252.40 | 247.50 | 247.50 | 245.92 | 41 |
| 06 Mar 2024 | 249.30 | 249.90 | 249.20 | 249.20 | 247.61 | 11 |
| 05 Mar 2024 | 248.90 | 248.90 | 248.90 | 248.90 | 247.31 | - |
| 04 Mar 2024 | 248.40 | 248.40 | 248.10 | 248.10 | 246.51 | 22 |
| 01 Mar 2024 | 248.00 | 248.00 | 248.00 | 248.00 | 246.41 | - |
| 29 Feb 2024 | 248.80 | 250.50 | 248.80 | 250.50 | 248.90 | 40 |
| 28 Feb 2024 | 247.40 | 247.40 | 246.60 | 246.60 | 245.02 | 5 |
| 27 Feb 2024 | 244.60 | 246.90 | 244.60 | 246.90 | 245.32 | 40 |
| 26 Feb 2024 | 241.40 | 241.40 | 241.40 | 241.40 | 239.86 | 15 |
| 23 Feb 2024 | 242.20 | 243.00 | 242.20 | 243.00 | 241.45 | 14 |
| 22 Feb 2024 | 240.90 | 240.90 | 240.10 | 240.10 | 238.56 | 12 |
| 22 Feb 2024 | 1.68 Dividend | |||||
| 21 Feb 2024 | 241.50 | 241.50 | 241.50 | 241.50 | 238.29 | - |
| 20 Feb 2024 | 246.40 | 246.40 | 246.40 | 246.40 | 243.12 | - |
| 19 Feb 2024 | 246.60 | 246.60 | 246.60 | 246.60 | 243.32 | - |
| 16 Feb 2024 | 246.30 | 247.60 | 246.30 | 246.30 | 243.02 | 30 |
| 15 Feb 2024 | 242.20 | 242.20 | 242.20 | 242.20 | 238.98 | - |
| 14 Feb 2024 | 236.90 | 243.00 | 236.90 | 243.00 | 239.77 | 5 |
| 13 Feb 2024 | 237.70 | 237.70 | 234.00 | 236.30 | 233.16 | 215 |
| 12 Feb 2024 | 232.60 | 232.60 | 232.00 | 232.00 | 228.91 | 40 |
| 09 Feb 2024 | 231.20 | 231.90 | 231.20 | 231.90 | 228.81 | 13 |
| 08 Feb 2024 | 229.40 | 230.70 | 229.40 | 230.70 | 227.63 | 60 |
| 07 Feb 2024 | 233.10 | 233.10 | 233.10 | 233.10 | 230.00 | - |
| 06 Feb 2024 | 223.70 | 225.40 | 223.70 | 225.40 | 222.40 | 34 |
| 05 Feb 2024 | 224.20 | 224.20 | 224.20 | 224.20 | 221.22 | 4 |
| 02 Feb 2024 | 224.00 | 224.00 | 224.00 | 224.00 | 221.02 | 10 |
| 01 Feb 2024 | 221.10 | 221.10 | 221.10 | 221.10 | 218.16 | - |
| 31 Jan 2024 | 223.40 | 224.80 | 223.40 | 224.80 | 221.81 | 13 |
| 30 Jan 2024 | 222.00 | 222.60 | 221.80 | 222.60 | 219.64 | 60 |
| 29 Jan 2024 | 220.00 | 220.00 | 220.00 | 220.00 | 217.07 | 6 |
| 26 Jan 2024 | 219.50 | 219.50 | 219.50 | 219.50 | 216.58 | - |
| 25 Jan 2024 | 216.10 | 216.10 | 216.00 | 216.00 | 213.13 | 20 |
| 24 Jan 2024 | 217.10 | 217.10 | 217.10 | 217.10 | 214.21 | - |
| 23 Jan 2024 | 213.80 | 214.20 | 213.80 | 214.20 | 211.35 | 15 |
| 22 Jan 2024 | 209.90 | 209.90 | 209.90 | 209.90 | 207.11 | - |
| 19 Jan 2024 | 213.80 | 213.80 | 211.10 | 211.10 | 208.29 | 55 |
| 18 Jan 2024 | 213.10 | 213.10 | 213.10 | 213.10 | 210.26 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.