Cummins

CMI
🏛️ germany →
369.90
Last Update: 2025-10-03
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
2022-12-30 224.30 227.15 224.30 227.15 0.0M
2022-12-29 225.55 229.30 223.75 225.00 0.0M
2022-12-28 231.50 233.20 226.30 226.30 0.0M
2022-12-27 228.05 231.85 224.35 231.55 0.0M
2022-12-23 225.05 229.15 225.05 227.90 0.0M
2022-12-22 229.50 229.60 224.30 225.00 0.0M
2022-12-21 225.90 229.85 223.25 229.45 0.0M
2022-12-20 224.55 225.65 220.75 224.00 0.0M
2022-12-19 223.75 226.95 223.70 224.60 0.0M
2022-12-16 221.75 221.75 217.85 221.00 0.0M
2022-12-15 227.00 230.40 221.20 222.50 0.0M
2022-12-14 226.55 231.60 226.30 226.30 0.0M
2022-12-13 231.90 233.10 226.00 228.20 0.0M
2022-12-12 228.55 230.55 223.90 227.60 0.0M
2022-12-09 228.50 233.45 226.75 227.50 0.0M
2022-12-08 230.05 234.90 228.50 229.70 0.0M
2022-12-07 237.55 237.55 234.45 235.10 0.0M
2022-12-06 235.60 235.60 233.35 234.30 0.0M
2022-12-05 239.90 239.90 233.10 234.35 0.0M
2022-12-02 238.85 238.85 234.00 237.30 0.0M
2022-12-01 243.30 243.30 236.25 236.25 0.0M
2022-11-30 240.70 241.10 236.00 240.90 0.0M
2022-11-29 240.30 240.80 236.30 238.65 0.0M
2022-11-28 237.65 240.70 237.00 237.00 0.0M
2022-11-25 238.70 245.40 238.70 240.25 0.0M
2022-11-24 238.75 243.70 238.75 239.15 0.0M
2022-11-23 244.15 245.50 241.85 241.85 0.0M
2022-11-22 243.00 243.60 239.70 243.15 0.0M
2022-11-21 239.80 245.60 238.80 243.60 0.0M
2022-11-18 242.55 242.55 239.75 241.20 0.0M
2022-11-17 236.40 239.05 235.70 239.05 0.0M
2022-11-16 240.05 245.05 240.00 242.50 0.0M
2022-11-15 244.55 244.60 239.30 244.60 0.0M
2022-11-14 242.25 242.60 237.40 241.00 0.0M
2022-11-11 239.60 240.70 235.35 240.35 0.0M
2022-11-10 235.80 241.40 235.80 237.20 0.0M
2022-11-09 234.60 239.40 234.60 239.40 0.0M
2022-11-08 239.10 239.50 237.00 237.70 0.0M
2022-11-07 237.45 242.45 233.40 233.65 0.0M
2022-11-04 237.00 241.80 235.80 240.35 0.0M
2022-11-03 245.45 247.00 223.95 239.35 0.0M
2022-11-02 250.00 250.55 245.90 245.90 0.0M
2022-11-01 245.05 250.30 245.05 248.05 0.0M
2022-10-31 248.00 248.55 243.10 248.55 0.0M
2022-10-28 241.20 247.90 237.60 247.90 0.0M
2022-10-27 233.80 242.40 233.80 242.40 0.0M
2022-10-26 236.30 237.80 235.05 235.05 0.0M
2022-10-25 234.40 238.80 232.75 235.75 0.0M
2022-10-24 239.60 241.05 233.85 236.50 0.0M
2022-10-21 227.50 237.65 223.10 237.65 0.0M
2022-10-20 223.50 225.25 223.50 225.25 0.0M
2022-10-19 225.75 230.00 224.15 230.00 0.0M
2022-10-18 224.25 230.05 224.00 226.05 0.0M
2022-10-17 225.05 230.05 225.00 225.00 0.0M
2022-10-14 232.90 232.95 228.20 228.30 0.0M
2022-10-13 228.10 230.00 220.25 230.00 0.0M
2022-10-12 229.95 229.95 225.60 226.95 0.0M
2022-10-11 223.05 228.35 221.35 228.10 0.0M
2022-10-10 221.95 229.20 221.95 223.95 0.0M
2022-10-07 222.75 224.90 222.75 223.70 0.0M
2022-10-06 228.70 229.40 225.90 225.95 0.0M
2022-10-05 219.40 228.30 219.25 228.30 0.0M
2022-10-04 217.50 218.00 213.00 217.95 0.0M
2022-10-03 206.25 215.30 206.25 215.30 0.0M
2022-09-30 207.20 211.10 206.00 211.10 0.0M
2022-09-29 210.10 210.10 206.85 207.20 0.0M
2022-09-28 213.65 214.50 208.60 214.00 0.0M
2022-09-27 213.50 213.65 207.60 213.65 0.0M
2022-09-26 212.40 214.60 208.05 212.50 0.0M
2022-09-23 212.00 212.00 207.75 208.65 0.0M
2022-09-22 217.10 217.10 213.30 213.30 0.0M
2022-09-21 217.40 218.15 216.65 218.15 0.0M
2022-09-20 212.15 215.30 212.15 213.60 0.0M
2022-09-19 212.95 214.70 211.00 214.70 0.0M
2022-09-16 209.30 211.25 206.90 211.25 0.0M
2022-09-15 216.30 217.05 214.10 214.50 0.0M
2022-09-14 211.60 215.80 211.60 212.45 0.0M
2022-09-13 215.05 219.15 214.80 215.10 0.0M
2022-09-12 218.45 219.10 215.05 218.00 0.0M
2022-09-09 215.70 218.10 212.05 218.10 0.0M
2022-09-08 217.10 217.10 214.45 214.45 0.0M
2022-09-07 214.95 216.35 214.85 216.35 0.0M
2022-09-06 215.55 217.45 212.00 215.00 0.0M
2022-09-05 215.45 215.90 211.25 215.80 0.0M
2022-09-02 217.55 217.60 214.05 214.05 0.0M
2022-09-01 211.20 215.70 208.20 215.70 0.0M
2022-08-31 216.95 216.95 213.15 214.00 0.0M
2022-08-30 224.25 224.25 217.25 217.25 0.0M
2022-08-29 224.10 224.10 220.05 220.05 0.0M
2022-08-26 229.95 229.95 225.10 226.55 0.0M
2022-08-25 227.00 229.45 227.00 229.10 0.0M
2022-08-24 223.70 228.60 223.65 226.45 0.0M
2022-08-23 223.70 227.70 222.05 226.90 0.0M
2022-08-22 229.05 229.25 223.75 226.10 0.0M
2022-08-19 225.20 231.50 225.05 227.70 0.0M
2022-08-18 223.05 228.30 223.05 226.35 0.0M
2022-08-17 226.25 227.85 223.15 227.50 0.0M
2022-08-16 227.95 229.95 224.80 228.20 0.0M
2022-08-15 224.15 226.95 219.30 226.65 0.0M
2022-08-12 215.25 220.60 215.25 220.30 0.0M
2022-08-11 211.05 214.05 211.05 213.05 0.0M
2022-08-10 215.75 215.85 214.65 214.65 0.0M
2022-08-09 217.45 217.45 213.55 214.05 0.0M
2022-08-08 217.95 218.35 214.40 214.40 0.0M
2022-08-05 217.00 217.00 213.00 216.15 0.0M
2022-08-04 213.90 215.85 212.00 215.25 0.0M
2022-08-03 217.90 217.90 213.30 215.60 0.0M
2022-08-02 209.50 218.95 205.90 215.05 0.0M
2022-08-01 214.10 217.00 211.00 211.65 0.0M
2022-07-29 211.95 216.95 208.70 215.65 0.0M
2022-07-28 202.95 211.95 200.55 210.65 0.0M
2022-07-27 204.45 205.00 201.00 205.00 0.0M
2022-07-26 199.10 205.00 199.10 202.00 0.0M
2022-07-25 199.46 202.75 197.00 202.20 0.0M
2022-07-22 203.80 204.70 199.48 199.48 0.0M
2022-07-21 199.52 203.65 199.52 202.05 0.0M
2022-07-20 199.12 199.62 195.82 198.88 0.0M
2022-07-19 197.48 199.26 197.48 199.26 0.0M
2022-07-18 197.60 199.26 193.00 195.88 0.0M
2022-07-15 194.40 197.38 193.50 195.92 0.0M
2022-07-14 195.30 197.98 194.30 195.04 0.0M
2022-07-13 199.10 202.45 197.88 198.90 0.0M
2022-07-12 193.48 202.15 193.48 202.15 0.0M
2022-07-11 198.44 199.70 195.36 197.88 0.0M
2022-07-08 197.00 197.78 196.88 197.78 0.0M
2022-07-07 193.30 199.42 193.00 198.60 0.0M
2022-07-06 186.64 191.00 186.64 191.00 0.0M
2022-07-05 186.98 186.98 184.12 184.12 0.0M
2022-07-04 188.00 189.24 188.00 189.24 0.0M
2022-07-01 186.14 189.30 184.10 186.70 0.0M
2022-06-30 182.18 185.30 181.58 183.86 0.0M
2022-06-28 182.96 189.00 182.96 189.00 0.0M
2022-06-27 185.02 185.92 183.44 184.12 0.0M
2022-06-24 179.02 185.20 175.02 183.88 0.0M
2022-06-23 183.86 184.62 175.82 175.82 0.0M
2022-06-22 182.08 185.90 181.96 181.96 0.0M
2022-06-21 187.12 187.12 183.40 183.40 0.0M
2022-06-20 184.90 185.90 182.88 183.36 0.0M
2022-06-17 182.54 182.82 179.44 180.12 0.0M
2022-06-16 190.58 190.74 176.62 176.62 0.0M
2022-06-15 186.50 191.36 186.40 191.36 0.0M
2022-06-14 189.50 189.50 187.60 187.80 0.0M
2022-06-13 191.98 191.98 188.34 188.94 0.0M
2022-06-10 201.20 201.20 194.22 194.22 0.0M
2022-06-09 202.15 202.15 200.00 200.40 0.0M
2022-06-08 201.50 201.50 199.06 199.06 0.0M
2022-06-07 198.48 200.00 196.20 200.00 0.0M
2022-06-06 195.64 199.50 195.64 199.50 0.0M
2022-06-03 197.08 197.22 195.10 197.22 0.0M
2022-06-02 193.22 196.00 193.22 196.00 0.0M
2022-06-01 194.52 195.70 193.88 194.68 0.0M
2022-05-31 194.80 194.80 190.76 193.88 0.0M
2022-05-30 195.94 195.94 194.82 194.82 0.0M
2022-05-27 191.40 195.40 187.74 194.94 0.0M
2022-05-26 192.08 192.08 190.48 190.94 0.0M
2022-05-25 182.22 187.38 182.22 187.38 0.0M
2022-05-24 185.80 189.14 181.00 181.54 0.0M
2022-05-23 189.46 190.72 184.98 189.50 0.0M
2022-05-20 190.88 193.98 183.68 185.18 0.0M
2022-05-19 192.20 192.20 187.70 190.34 0.0M
2022-05-18 198.98 199.44 195.60 195.80 0.0M
2022-05-17 194.20 196.60 194.20 196.60 0.0M
2022-05-16 193.98 195.08 191.00 193.60 0.0M
2022-05-13 192.82 193.20 192.50 193.20 0.0M
2022-05-12 185.48 190.88 185.48 190.88 0.0M
2022-05-11 187.68 187.68 187.68 187.68 0.0M
2022-05-10 188.28 188.28 188.28 188.28 0.0M
2022-05-09 191.68 191.68 186.56 190.36 0.0M
2022-05-06 190.00 190.78 189.98 190.18 0.0M
2022-05-05 197.78 198.04 192.52 192.52 0.0M
2022-05-04 190.52 195.94 190.52 195.94 0.0M
2022-05-03 186.56 193.18 186.56 193.18 0.0M
2022-05-02 178.14 185.60 177.16 183.70 0.0M
2022-04-29 186.48 186.48 185.12 185.12 0.0M
2022-04-28 185.64 186.38 184.00 186.38 0.0M
2022-04-27 178.50 185.18 178.50 185.18 0.0M
2022-04-26 183.80 185.00 180.58 180.58 0.0M
2022-04-25 182.48 185.42 179.24 182.50 0.0M
2022-04-22 192.32 193.76 185.12 185.12 0.0M
2022-04-21 187.50 192.90 187.50 192.90 0.0M
2022-04-20 187.68 189.86 187.50 189.50 0.0M
2022-04-19 184.42 187.24 180.90 187.24 0.0M
2022-04-14 180.10 181.16 179.94 181.16 0.0M
2022-04-13 178.02 178.86 176.98 178.86 0.0M
2022-04-12 175.72 181.36 175.72 178.34 0.0M
2022-04-11 178.02 180.28 177.34 179.00 0.0M
2022-04-08 182.72 183.00 179.20 180.44 0.0M
2022-04-07 182.96 184.42 177.98 179.66 0.0M
2022-04-06 185.54 185.58 179.90 179.90 0.0M
2022-04-05 186.16 186.16 181.50 184.00 0.0M
2022-04-04 184.06 184.42 178.00 182.34 0.0M
2022-04-01 186.46 186.46 180.02 182.72 0.0M
2022-03-31 190.35 190.75 186.40 187.00 0.0M
2022-03-30 188.05 192.00 186.80 186.80 0.0M
2022-03-29 186.90 192.20 186.65 192.20 0.0M
2022-03-28 192.65 192.80 187.95 188.15 0.0M
2022-03-25 188.20 190.05 187.20 189.50 0.0M
2022-03-24 189.05 191.65 189.05 191.65 0.0M
2022-03-23 191.75 191.80 190.25 190.25 0.0M
2022-03-22 189.40 190.60 185.60 190.10 0.0M
2022-03-21 188.80 189.55 186.05 186.25 0.0M
2022-03-18 184.45 186.95 181.00 186.30 0.0M
2022-03-17 186.35 186.35 183.85 183.85 0.0M
2022-03-16 184.35 186.85 184.35 185.80 0.0M
2022-03-15 179.50 181.95 177.85 181.15 0.0M
2022-03-14 182.00 182.45 180.00 181.40 0.0M
2022-03-11 182.00 182.00 179.20 180.80 0.0M
2022-03-10 177.10 180.60 177.10 179.65 0.0M
2022-03-09 180.85 181.05 179.50 181.05 0.0M
2022-03-08 172.25 182.75 172.25 182.70 0.0M
2022-03-07 186.05 186.20 175.00 175.00 0.0M
2022-03-04 191.30 191.30 182.90 182.90 0.0M
2022-03-03 188.45 190.40 188.35 188.40 0.0M
2022-03-02 175.10 187.25 175.10 187.10 0.0M
2022-03-01 184.65 184.65 172.85 172.85 0.0M
2022-02-28 181.05 184.00 179.05 180.20 0.0M
2022-02-25 181.75 183.50 179.05 180.60 0.0M
2022-02-24 180.65 181.80 176.60 181.00 0.0M
2022-02-23 191.65 191.65 180.90 182.05 0.0M
2022-02-22 183.70 196.15 180.05 191.40 0.0M
2022-02-21 191.80 193.55 186.40 186.40 0.0M
2022-02-18 191.75 193.95 191.75 193.95 0.0M
2022-02-17 193.25 195.35 192.90 192.90 0.0M
2022-02-16 196.90 197.55 193.90 197.55 0.0M
2022-02-15 193.95 197.70 193.80 196.30 0.0M
2022-02-14 194.70 198.00 193.10 193.80 0.0M
2022-02-11 196.50 197.85 194.25 194.25 0.0M
2022-02-10 198.80 198.80 195.00 195.00 0.0M
2022-02-09 195.35 198.30 195.35 198.30 0.0M
2022-02-08 199.85 200.30 194.00 194.00 0.0M
2022-02-07 202.30 202.70 197.90 199.65 0.0M
2022-02-04 200.00 200.00 196.80 196.80 0.0M
2022-02-03 198.85 203.70 190.75 198.90 0.0M
2022-02-02 201.80 201.80 197.25 198.95 0.0M
2022-02-01 197.95 200.10 196.20 200.10 0.0M
2022-01-31 199.00 199.00 194.20 196.00 0.0M
2022-01-28 202.60 202.60 193.80 193.80 0.0M
2022-01-27 200.00 204.50 199.55 199.55 0.0M
2022-01-26 199.20 204.40 199.20 200.10 0.0M
2022-01-25 195.80 200.60 192.00 200.60 0.0M
2022-01-24 196.10 199.00 192.60 196.00 0.0M
2022-01-21 201.90 201.90 197.25 198.90 0.0M
2022-01-20 204.50 204.50 200.10 200.10 0.0M
2022-01-19 208.40 208.40 202.80 203.20 0.0M
2022-01-18 205.50 208.00 203.70 208.00 0.0M
2022-01-17 208.40 208.90 205.90 208.70 0.0M
2022-01-14 207.60 208.00 204.60 207.50 0.0M
2022-01-13 200.60 207.80 200.40 205.00 0.0M
2022-01-12 203.20 206.10 203.10 203.30 0.0M
2022-01-11 202.40 204.40 202.40 204.40 0.0M
2022-01-10 205.40 208.00 202.80 204.50 0.0M
2022-01-07 202.60 205.90 202.20 205.90 0.0M
2022-01-06 199.45 205.00 198.50 205.00 0.0M
2022-01-05 201.00 204.50 199.90 202.00 0.0M
2022-01-04 193.20 200.90 193.20 200.90 0.0M
2022-01-03 190.80 195.00 190.80 194.90 0.0M