Cincinnati Financial Corporation (ETR:CCJ)
Germany · Delayed Price · Currency is EUR 146.55
+1.30 (0.90%)
At close: Oct 9, 2026
ETR:CCJ Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2026 | 147.15 | 147.15 | 146.55 | 146.55 | 146.55 | 0.90% | - |
| Oct 8, 2026 | 144.15 | 145.25 | 144.15 | 145.25 | 145.25 | 0.03% | 41 |
| Oct 7, 2026 | 145.25 | 146.05 | 145.20 | 145.20 | 145.20 | -0.10% | - |
| Oct 6, 2026 | 145.65 | 145.65 | 144.85 | 145.35 | 145.35 | 0.17% | - |
| Oct 5, 2026 | 145.25 | 145.25 | 144.90 | 145.10 | 145.10 | 1.26% | 2 |
| Oct 2, 2026 | 145.65 | 145.65 | 143.30 | 143.30 | 143.30 | 0.10% | 49 |
| Oct 1, 2026 | 140.85 | 143.40 | 140.85 | 143.15 | 143.15 | 1.24% | - |
| Sep 30, 2026 | 142.10 | 143.25 | 141.40 | 141.40 | 141.40 | -0.53% | 2 |
| Sep 29, 2026 | 142.55 | 142.95 | 142.15 | 142.15 | 142.15 | -0.18% | 2 |
| Sep 28, 2026 | 142.75 | 143.15 | 142.40 | 142.40 | 142.40 | -0.28% | 12 |
| Sep 25, 2026 | 142.40 | 142.80 | 142.40 | 142.80 | 142.80 | -1.11% | - |
| Sep 24, 2026 | 144.05 | 144.40 | 142.90 | 144.40 | 144.40 | 0.24% | - |
| Sep 23, 2026 | 144.35 | 145.00 | 144.05 | 144.05 | 144.05 | 3.50% | 48 |
| Sep 22, 2026 | 140.00 | 140.00 | 140.00 | 140.00 | 139.18 | -4.66% | 1 |
| Sep 21, 2026 | 147.65 | 147.65 | 146.45 | 146.85 | 145.99 | -0.27% | 3 |
| Sep 18, 2026 | 148.50 | 148.50 | 146.90 | 147.25 | 146.39 | -0.67% | 7 |
| Sep 17, 2026 | 149.95 | 150.10 | 148.25 | 148.25 | 147.38 | -0.87% | - |
| Sep 16, 2026 | 148.35 | 149.65 | 148.35 | 149.55 | 148.67 | 0.98% | - |
| Sep 15, 2026 | 149.25 | 149.25 | 148.10 | 148.10 | 147.23 | 0.14% | - |
| Sep 14, 2026 | 147.10 | 147.90 | 147.10 | 147.90 | 147.03 | 1.23% | - |
| Sep 11, 2026 | 146.45 | 147.35 | 146.10 | 146.10 | 145.24 | 0.27% | - |
| Sep 10, 2026 | 145.75 | 146.90 | 145.70 | 145.70 | 144.85 | 0.07% | - |
| Sep 9, 2026 | 145.85 | 146.05 | 145.60 | 145.60 | 144.75 | -0.21% | - |
| Sep 8, 2026 | 146.75 | 147.25 | 145.90 | 145.90 | 145.04 | -0.75% | 28 |
| Sep 7, 2026 | 147.35 | 147.35 | 147.00 | 147.00 | 146.14 | -1.54% | - |
| Sep 4, 2026 | 149.30 | 149.30 | 149.30 | 149.30 | 148.42 | -0.57% | - |
| Sep 3, 2026 | 150.15 | 150.15 | 150.15 | 150.15 | 149.27 | 1.38% | - |
| Sep 2, 2026 | 148.10 | 148.10 | 148.10 | 148.10 | 147.23 | 0.30% | - |
| Sep 1, 2026 | 147.65 | 147.65 | 147.65 | 147.65 | 146.78 | 0.24% | - |
| Aug 31, 2026 | 147.30 | 147.30 | 147.30 | 147.30 | 146.44 | -0.61% | - |
| Aug 28, 2026 | 148.20 | 148.20 | 148.20 | 148.20 | 147.33 | 1.30% | - |
| Aug 27, 2026 | 146.30 | 146.30 | 146.30 | 146.30 | 145.44 | -1.15% | - |
| Aug 26, 2026 | 148.25 | 148.25 | 148.00 | 148.00 | 147.13 | 0.61% | 9 |
| Aug 25, 2026 | 145.30 | 147.10 | 145.30 | 147.10 | 146.24 | 0.34% | 10 |
| Aug 24, 2026 | 147.50 | 147.50 | 145.75 | 146.60 | 145.74 | 1.73% | 45 |
| Aug 21, 2026 | 144.10 | 144.10 | 144.10 | 144.10 | 143.25 | -0.31% | - |
| Aug 20, 2026 | 144.55 | 144.55 | 144.55 | 144.55 | 143.70 | -0.38% | - |
| Aug 19, 2026 | 145.10 | 145.10 | 145.10 | 145.10 | 144.25 | -2.49% | - |
| Aug 18, 2026 | 148.80 | 148.80 | 148.80 | 148.80 | 147.93 | 0.07% | - |
| Aug 17, 2026 | 149.00 | 149.00 | 148.70 | 148.70 | 147.83 | -0.77% | 10 |
| Aug 14, 2026 | 149.85 | 149.85 | 149.85 | 149.85 | 148.97 | 0.37% | 3 |
| Aug 13, 2026 | 149.30 | 149.30 | 149.30 | 149.30 | 148.42 | -0.60% | - |
| Aug 12, 2026 | 150.20 | 150.20 | 150.20 | 150.20 | 149.32 | 0.13% | - |
| Aug 11, 2026 | 149.90 | 150.00 | 149.90 | 150.00 | 149.12 | -1.35% | 2 |
| Aug 10, 2026 | 152.05 | 152.05 | 152.05 | 152.05 | 151.16 | -0.72% | - |
| Aug 7, 2026 | 153.15 | 153.15 | 153.15 | 153.15 | 152.25 | -0.52% | - |
| Aug 6, 2026 | 153.95 | 153.95 | 153.95 | 153.95 | 153.05 | -0.29% | - |
| Aug 5, 2026 | 154.40 | 154.40 | 154.40 | 154.40 | 153.49 | -0.48% | - |
| Aug 4, 2026 | 154.50 | 155.15 | 154.50 | 155.15 | 154.24 | 0.81% | 19 |
| Aug 3, 2026 | 155.25 | 155.25 | 153.90 | 153.90 | 153.00 | 0.59% | 58 |