Cummins

CMI
🏛️ germany →
373.90
Last Update: 2025-10-06
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-30 191.80 194.75 191.80 194.75 0.0M
2021-12-29 192.05 193.70 191.55 193.45 0.0M
2021-12-28 190.95 193.80 190.00 193.20 0.0M
2021-12-27 189.95 190.00 187.80 190.00 0.0M
2021-12-23 187.50 189.70 186.35 189.45 0.0M
2021-12-22 189.15 189.15 186.05 186.75 0.0M
2021-12-21 183.65 188.15 182.85 188.15 0.0M
2021-12-20 186.75 186.75 180.60 182.90 0.0M
2021-12-17 194.00 195.15 188.00 188.00 0.0M
2021-12-16 195.75 195.75 192.80 193.95 0.0M
2021-12-15 190.95 194.65 190.95 193.70 0.0M
2021-12-14 191.10 193.05 190.00 191.65 0.0M
2021-12-13 192.65 192.65 190.15 191.60 0.0M
2021-12-10 195.60 195.85 192.65 192.65 0.0M
2021-12-09 197.65 197.65 192.65 193.60 0.0M
2021-12-08 193.55 193.55 193.55 193.55 0.0M
2021-12-07 195.50 197.55 195.50 195.75 0.0M
2021-12-06 192.25 197.80 192.15 197.80 0.0M
2021-12-03 192.45 194.35 190.70 194.35 0.0M
2021-12-02 185.10 192.30 185.00 192.30 0.0M
2021-12-01 184.60 190.70 182.70 186.85 0.0M
2021-11-30 192.30 192.30 184.40 184.55 0.0M
2021-11-29 195.95 196.80 191.05 193.35 0.0M
2021-11-26 199.90 199.90 192.05 192.95 0.0M
2021-11-25 202.10 202.20 200.10 201.90 0.0M
2021-11-24 201.70 203.70 201.40 202.80 0.0M
2021-11-23 200.70 205.00 200.50 202.50 0.0M
2021-11-22 200.80 204.30 198.05 203.90 0.0M
2021-11-19 200.10 202.00 198.50 199.05 0.0M
2021-11-18 205.50 205.50 199.60 199.60 0.0M
2021-11-17 209.60 209.60 204.10 204.10 0.0M
2021-11-16 206.60 210.90 206.60 208.20 0.0M
2021-11-15 204.90 207.40 203.80 206.50 0.0M
2021-11-12 205.10 207.60 205.10 205.80 0.0M
2021-11-11 205.70 207.60 203.70 206.50 0.0M
2021-11-10 205.00 207.30 202.70 207.20 0.0M
2021-11-09 203.00 206.00 202.50 202.50 0.0M
2021-11-08 203.00 207.20 203.00 204.80 0.0M
2021-11-05 204.00 206.10 203.10 204.80 0.0M
2021-11-04 202.80 205.40 202.80 203.10 0.0M
2021-11-03 208.60 211.90 202.30 203.00 0.0M
2021-11-02 212.80 212.80 206.10 210.10 0.0M
2021-11-01 209.40 213.20 206.70 211.10 0.0M
2021-10-29 206.10 209.00 206.10 208.00 0.0M
2021-10-28 201.20 207.10 201.00 207.10 0.0M
2021-10-27 207.30 207.40 202.00 202.00 0.0M
2021-10-26 206.70 209.70 205.80 207.10 0.0M
2021-10-25 207.10 208.80 205.90 208.60 0.0M
2021-10-22 205.70 207.70 205.70 207.40 0.0M
2021-10-21 206.30 209.20 205.50 207.70 0.0M
2021-10-20 207.90 208.50 205.20 208.50 0.0M
2021-10-19 202.40 206.20 202.40 205.30 0.0M
2021-10-18 205.70 205.70 204.50 204.50 0.0M
2021-10-15 204.10 207.00 204.10 206.40 0.0M
2021-10-14 201.80 206.70 199.15 206.70 0.0M
2021-10-13 200.60 200.60 197.70 200.40 0.0M
2021-10-12 200.10 201.30 199.55 200.00 0.0M
2021-10-11 202.40 204.90 202.40 202.90 0.0M
2021-10-08 204.40 205.50 203.60 204.20 0.0M
2021-10-07 204.90 205.40 201.30 204.40 0.0M
2021-10-06 202.90 202.90 197.20 201.00 0.0M
2021-10-05 194.95 201.50 193.80 201.50 0.0M
2021-10-04 197.65 197.65 194.90 195.15 0.0M
2021-10-01 192.80 198.10 192.80 198.10 0.0M
2021-09-30 200.90 200.90 195.00 195.00 0.0M
2021-09-29 198.75 200.50 197.75 200.20 0.0M
2021-09-28 198.55 199.15 195.55 195.80 0.0M
2021-09-27 196.80 199.40 194.05 197.80 0.0M
2021-09-24 195.00 195.80 192.90 195.20 0.0M
2021-09-23 189.25 193.55 189.00 193.40 0.0M
2021-09-22 186.95 191.50 186.95 191.05 0.0M
2021-09-21 187.40 192.15 185.25 187.25 0.0M
2021-09-20 192.25 192.45 186.00 188.00 0.0M
2021-09-17 196.85 196.85 193.05 193.95 0.0M
2021-09-16 195.85 199.15 195.20 195.20 0.0M
2021-09-15 195.10 198.55 194.35 198.55 0.0M
2021-09-14 203.00 203.00 197.00 197.00 0.0M
2021-09-13 197.35 198.75 197.25 197.25 0.0M
2021-09-10 197.75 199.35 196.25 198.90 0.0M
2021-09-09 198.05 199.50 196.00 196.00 0.0M
2021-09-08 199.00 199.00 195.85 197.95 0.0M
2021-09-07 198.10 204.00 196.15 198.00 0.0M
2021-09-06 200.90 202.30 199.45 200.50 0.0M
2021-09-03 199.60 202.00 198.05 202.00 0.0M
2021-09-02 199.90 200.10 197.50 199.30 0.0M
2021-09-01 202.00 202.30 195.65 196.90 0.0M
2021-08-31 201.20 201.20 198.65 199.45 0.0M
2021-08-30 202.10 204.90 200.20 202.70 0.0M
2021-08-27 200.40 204.90 200.40 204.90 0.0M
2021-08-26 202.50 204.00 201.20 202.00 0.0M
2021-08-25 199.50 202.90 199.50 202.70 0.0M
2021-08-24 200.40 201.30 195.75 200.20 0.0M
2021-08-23 199.85 201.10 196.40 200.90 0.0M
2021-08-20 196.15 198.85 196.15 198.55 0.0M
2021-08-19 197.05 199.20 193.70 197.25 0.0M
2021-08-18 199.05 204.20 199.05 200.00 0.0M
2021-08-17 201.00 203.70 198.70 201.30 0.0M
2021-08-16 202.50 203.70 200.10 202.10 0.0M
2021-08-13 205.00 205.00 201.30 201.80 0.0M
2021-08-12 204.50 207.20 201.90 203.00 0.0M
2021-08-11 200.60 206.20 198.05 205.10 0.0M
2021-08-10 197.15 200.80 195.15 200.50 0.0M
2021-08-09 194.95 195.75 192.80 195.75 0.0M
2021-08-06 193.00 196.50 190.05 195.70 0.0M
2021-08-05 194.05 196.90 191.70 192.05 0.0M
2021-08-04 197.60 198.15 193.15 196.40 0.0M
2021-08-03 196.85 198.50 191.30 196.45 0.0M
2021-08-02 197.65 197.65 193.10 193.70 0.0M
2021-07-30 196.15 196.60 194.30 196.40 0.0M
2021-07-29 195.15 198.20 194.25 196.90 0.0M
2021-07-28 199.15 199.90 195.05 195.40 0.0M
2021-07-27 199.00 200.90 196.85 197.85 0.0M
2021-07-26 199.45 200.60 198.55 199.65 0.0M
2021-07-23 203.70 204.80 200.80 202.30 0.0M
2021-07-22 204.70 207.10 200.30 201.10 0.0M
2021-07-21 202.90 205.00 198.55 203.20 0.0M
2021-07-20 200.40 203.10 198.05 202.70 0.0M
2021-07-19 202.50 203.40 195.05 195.90 0.0M
2021-07-16 201.90 207.10 201.90 204.00 0.0M
2021-07-15 202.60 204.30 201.70 204.30 0.0M
2021-07-14 205.60 205.90 201.60 201.70 0.0M
2021-07-13 203.40 208.50 203.40 205.50 0.0M
2021-07-12 204.10 205.90 201.70 204.40 0.0M
2021-07-09 199.85 205.50 199.05 205.50 0.0M
2021-07-08 199.75 202.20 198.05 199.60 0.0M
2021-07-07 199.15 201.50 198.00 200.80 0.0M
2021-07-06 202.70 205.10 198.75 199.20 0.0M
2021-07-05 202.50 203.00 200.10 202.60 0.0M
2021-07-02 205.40 205.80 203.60 204.40 0.0M
2021-07-01 207.70 207.70 203.40 203.40 0.0M
2021-06-30 200.10 205.70 200.10 204.60 0.0M
2021-06-29 201.20 206.30 201.20 202.00 0.0M
2021-06-28 203.70 203.70 200.10 201.00 0.0M
2021-06-25 202.40 203.30 200.00 201.90 0.0M
2021-06-24 200.90 202.90 199.40 201.80 0.0M
2021-06-23 200.80 201.50 196.90 199.95 0.0M
2021-06-22 200.20 200.90 196.55 199.65 0.0M
2021-06-21 195.05 200.00 191.05 198.15 0.0M
2021-06-18 197.15 201.00 195.45 197.00 0.0M
2021-06-17 206.80 207.80 197.20 198.65 0.0M
2021-06-16 206.90 207.50 203.10 205.10 0.0M
2021-06-15 204.30 206.80 203.20 204.50 0.0M
2021-06-14 206.10 208.20 202.50 203.80 0.0M
2021-06-11 206.40 211.20 206.10 206.20 0.0M
2021-06-10 212.70 212.70 206.40 207.40 0.0M
2021-06-09 211.80 213.90 210.70 211.80 0.0M
2021-06-08 214.50 214.50 210.10 213.60 0.0M
2021-06-07 219.70 219.70 211.30 213.00 0.0M
2021-06-04 216.30 218.30 215.20 217.90 0.0M
2021-06-03 214.40 216.80 213.60 216.70 0.0M
2021-06-02 214.90 216.90 212.10 212.90 0.0M
2021-06-01 211.90 214.90 211.50 213.30 0.0M
2021-05-31 212.90 214.00 211.10 213.80 0.0M
2021-05-28 215.40 215.40 210.10 210.30 0.0M
2021-05-27 210.60 213.00 208.50 213.00 0.0M
2021-05-26 206.60 209.90 206.60 208.50 0.0M
2021-05-25 207.70 212.30 207.70 209.00 0.0M
2021-05-24 212.80 212.90 209.20 210.20 0.0M
2021-05-21 210.50 211.80 208.00 211.60 0.0M
2021-05-20 213.00 213.50 208.90 209.90 0.0M
2021-05-19 212.60 212.60 206.60 211.60 0.0M
2021-05-18 217.90 219.80 213.00 214.10 0.0M
2021-05-17 220.90 223.60 218.20 220.00 0.0M
2021-05-14 217.40 221.00 216.90 218.50 0.0M
2021-05-13 213.70 216.40 211.00 216.40 0.0M
2021-05-12 218.60 218.90 213.40 214.40 0.0M
2021-05-11 220.80 222.90 215.20 218.00 0.0M
2021-05-10 218.90 224.90 217.60 224.20 0.0M
2021-05-07 219.80 224.00 215.60 218.30 0.0M
2021-05-06 216.00 219.80 215.90 219.50 0.0M
2021-05-05 213.30 218.60 209.30 218.00 0.0M
2021-05-04 212.00 214.40 206.10 212.10 0.0M
2021-05-03 211.60 212.60 208.10 210.70 0.0M
2021-04-30 210.00 211.10 209.10 209.20 0.0M
2021-04-29 212.60 213.00 209.30 211.00 0.0M
2021-04-28 214.90 215.90 210.10 211.40 0.0M
2021-04-27 214.20 215.60 211.40 212.90 0.0M
2021-04-26 218.00 219.70 214.40 215.00 0.0M
2021-04-23 215.70 219.20 215.40 216.70 0.0M
2021-04-22 221.60 221.60 216.70 218.50 0.0M
2021-04-21 215.10 219.10 215.10 219.10 0.0M
2021-04-20 216.70 219.80 215.10 215.10 0.0M
2021-04-19 221.40 224.00 216.70 216.70 0.0M
2021-04-16 219.60 221.90 217.00 220.50 0.0M
2021-04-15 220.00 220.50 217.40 217.90 0.0M
2021-04-14 219.10 221.00 218.00 219.10 0.0M
2021-04-13 221.30 221.30 215.10 216.20 0.0M
2021-04-12 219.10 219.50 216.80 218.10 0.0M
2021-04-09 214.40 217.20 214.40 216.70 0.0M
2021-04-08 218.80 219.70 214.10 215.80 0.0M
2021-04-07 221.90 221.90 215.80 216.70 0.0M
2021-04-06 219.00 224.90 218.00 220.10 0.0M
2021-04-01 220.10 224.90 218.80 218.90 0.0M
2021-03-31 226.00 226.00 222.00 224.00 0.0M
2021-03-30 224.00 228.00 222.00 224.00 0.0M
2021-03-29 222.00 224.00 216.00 224.00 0.0M
2021-03-26 224.00 226.00 220.00 220.00 0.0M
2021-03-25 222.00 222.00 216.00 222.00 0.0M
2021-03-24 214.00 222.00 214.00 222.00 0.0M
2021-03-23 220.00 220.00 214.00 214.00 0.0M
2021-03-22 228.00 230.00 218.00 220.00 0.0M
2021-03-19 224.00 230.00 220.00 224.00 0.0M
2021-03-18 226.00 232.00 222.00 224.00 0.0M
2021-03-17 226.00 228.00 224.00 226.00 0.0M
2021-03-16 234.00 234.00 222.00 226.00 0.0M
2021-03-15 232.00 236.00 228.00 232.00 0.0M
2021-03-12 226.00 230.00 224.00 228.00 0.0M
2021-03-11 232.00 234.00 226.00 226.00 0.0M
2021-03-10 228.00 230.00 224.00 230.00 0.0M
2021-03-09 230.00 234.00 226.00 226.00 0.0M
2021-03-08 230.00 234.00 224.00 228.00 0.0M
2021-03-05 218.00 224.00 214.00 224.00 0.0M
2021-03-04 218.00 220.00 212.00 218.00 0.0M
2021-03-03 212.00 218.00 212.00 218.00 0.0M
2021-03-02 218.00 224.00 212.00 214.00 0.0M
2021-03-01 212.00 220.00 212.00 220.00 0.0M
2021-02-26 210.00 218.00 206.00 212.00 0.0M
2021-02-25 214.00 214.00 208.00 210.00 0.0M
2021-02-24 202.00 216.00 202.00 214.00 0.0M
2021-02-23 204.00 208.00 202.00 204.00 0.0M
2021-02-22 204.00 206.00 202.00 206.00 0.0M
2021-02-19 199.00 206.00 199.00 204.00 0.0M
2021-02-18 200.00 200.00 197.00 200.00 0.0M
2021-02-17 204.00 204.00 199.00 199.00 0.0M
2021-02-16 204.00 210.00 202.00 202.00 0.0M
2021-02-15 202.00 204.00 200.00 202.00 0.0M
2021-02-12 200.00 204.00 198.00 199.00 0.0M
2021-02-11 204.00 208.00 198.00 200.00 0.0M
2021-02-10 204.00 206.00 200.00 202.00 0.0M
2021-02-09 198.00 204.00 196.00 200.00 0.0M
2021-02-08 194.00 199.00 192.00 199.00 0.0M
2021-02-05 194.00 196.00 190.00 191.00 0.0M
2021-02-04 197.00 199.00 192.00 194.00 0.0M
2021-02-03 193.00 197.00 193.00 196.00 0.0M
2021-02-02 195.00 198.00 193.00 195.00 0.0M
2021-02-01 195.00 197.00 192.00 194.00 0.0M
2021-01-29 198.00 199.00 192.00 193.00 0.0M
2021-01-28 196.00 206.00 195.00 199.00 0.0M
2021-01-27 204.00 204.00 196.00 196.00 0.0M
2021-01-26 204.00 214.00 202.00 204.00 0.0M
2021-01-25 204.00 206.00 200.00 204.00 0.0M
2021-01-22 204.00 204.00 199.00 204.00 0.0M
2021-01-21 196.00 208.00 194.00 206.00 0.0M
2021-01-20 200.00 200.00 194.00 195.00 0.0M
2021-01-19 200.00 200.00 196.00 197.00 0.0M
2021-01-18 199.00 202.00 198.00 199.00 0.0M
2021-01-15 199.00 199.00 193.00 196.00 0.0M
2021-01-14 198.00 202.00 198.00 199.00 0.0M
2021-01-13 199.00 204.00 197.00 198.00 0.0M
2021-01-12 196.00 200.00 195.00 199.00 0.0M
2021-01-11 194.00 198.00 191.00 195.00 0.0M
2021-01-08 197.00 198.00 190.00 191.00 0.0M
2021-01-07 192.00 196.00 190.00 195.00 0.0M
2021-01-06 180.00 192.00 180.00 190.00 0.0M
2021-01-05 182.00 183.00 181.00 181.00 0.0M
2021-01-04 188.00 188.00 179.00 180.00 0.0M