Cincinnati Financial Corporation (ETR:CCJ)
Germany · Delayed Price · Currency is EUR 147.25
-1.00 (-0.67%)
Last updated: Sep 18, 2026, 5:30 PM CET
ETR:CCJ Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 148.50 | 148.50 | 146.90 | 147.25 | 147.25 | -0.67% | 7 |
| Sep 17, 2026 | 149.95 | 150.10 | 148.25 | 148.25 | 148.25 | -0.87% | - |
| Sep 16, 2026 | 148.35 | 149.65 | 148.35 | 149.55 | 149.55 | 0.98% | - |
| Sep 15, 2026 | 149.25 | 149.25 | 148.10 | 148.10 | 148.10 | 0.14% | - |
| Sep 14, 2026 | 147.10 | 147.90 | 147.10 | 147.90 | 147.90 | 1.23% | - |
| Sep 11, 2026 | 146.45 | 147.35 | 146.10 | 146.10 | 146.10 | 0.27% | - |
| Sep 10, 2026 | 145.75 | 146.90 | 145.70 | 145.70 | 145.70 | 0.07% | - |
| Sep 9, 2026 | 145.85 | 146.05 | 145.60 | 145.60 | 145.60 | -0.21% | - |
| Sep 8, 2026 | 146.75 | 147.25 | 145.90 | 145.90 | 145.90 | -0.75% | 28 |
| Sep 7, 2026 | 147.35 | 147.35 | 147.00 | 147.00 | 147.00 | -1.54% | - |
| Sep 4, 2026 | 149.30 | 149.30 | 149.30 | 149.30 | 149.30 | -0.57% | - |
| Sep 3, 2026 | 150.15 | 150.15 | 150.15 | 150.15 | 150.15 | 1.38% | - |
| Sep 2, 2026 | 148.10 | 148.10 | 148.10 | 148.10 | 148.10 | 0.30% | - |
| Sep 1, 2026 | 147.65 | 147.65 | 147.65 | 147.65 | 147.65 | 0.24% | - |
| Aug 31, 2026 | 147.30 | 147.30 | 147.30 | 147.30 | 147.30 | -0.61% | - |
| Aug 28, 2026 | 148.20 | 148.20 | 148.20 | 148.20 | 148.20 | 1.30% | - |
| Aug 27, 2026 | 146.30 | 146.30 | 146.30 | 146.30 | 146.30 | -1.15% | - |
| Aug 26, 2026 | 148.25 | 148.25 | 148.00 | 148.00 | 148.00 | 0.61% | 9 |
| Aug 25, 2026 | 145.30 | 147.10 | 145.30 | 147.10 | 147.10 | 0.34% | 10 |
| Aug 24, 2026 | 147.50 | 147.50 | 145.75 | 146.60 | 146.60 | 1.73% | 45 |
| Aug 21, 2026 | 144.10 | 144.10 | 144.10 | 144.10 | 144.10 | -0.31% | - |
| Aug 20, 2026 | 144.55 | 144.55 | 144.55 | 144.55 | 144.55 | -0.38% | - |
| Aug 19, 2026 | 145.10 | 145.10 | 145.10 | 145.10 | 145.10 | -2.49% | - |
| Aug 18, 2026 | 148.80 | 148.80 | 148.80 | 148.80 | 148.80 | 0.07% | - |
| Aug 17, 2026 | 149.00 | 149.00 | 148.70 | 148.70 | 148.70 | -0.77% | 10 |
| Aug 14, 2026 | 149.85 | 149.85 | 149.85 | 149.85 | 149.85 | 0.37% | 3 |
| Aug 13, 2026 | 149.30 | 149.30 | 149.30 | 149.30 | 149.30 | -0.60% | - |
| Aug 12, 2026 | 150.20 | 150.20 | 150.20 | 150.20 | 150.20 | 0.13% | - |
| Aug 11, 2026 | 149.90 | 150.00 | 149.90 | 150.00 | 150.00 | -1.35% | 2 |
| Aug 10, 2026 | 152.05 | 152.05 | 152.05 | 152.05 | 152.05 | -0.72% | - |
| Aug 7, 2026 | 153.15 | 153.15 | 153.15 | 153.15 | 153.15 | -0.52% | - |
| Aug 6, 2026 | 153.95 | 153.95 | 153.95 | 153.95 | 153.95 | -0.29% | - |
| Aug 5, 2026 | 154.40 | 154.40 | 154.40 | 154.40 | 154.40 | -0.48% | - |
| Aug 4, 2026 | 154.50 | 155.15 | 154.50 | 155.15 | 155.15 | 0.81% | 19 |
| Aug 3, 2026 | 155.25 | 155.25 | 153.90 | 153.90 | 153.90 | 0.59% | 58 |
| Jul 31, 2026 | 153.00 | 153.00 | 153.00 | 153.00 | 153.00 | 0.79% | - |
| Jul 30, 2026 | 154.75 | 154.75 | 151.80 | 151.80 | 151.80 | -4.62% | 1 |
| Jul 29, 2026 | 159.15 | 159.15 | 159.15 | 159.15 | 159.15 | -2.15% | - |
| Jul 28, 2026 | 159.80 | 162.65 | 159.70 | 162.65 | 162.65 | 0.18% | 477 |
| Jul 27, 2026 | 162.35 | 162.35 | 162.35 | 162.35 | 162.35 | 1.85% | - |
| Jul 24, 2026 | 159.40 | 159.40 | 159.40 | 159.40 | 159.40 | -2.86% | - |
| Jul 22, 2026 | 164.10 | 164.10 | 164.10 | 164.10 | 164.10 | 4.96% | 2 |
| Jul 21, 2026 | 156.35 | 156.35 | 156.35 | 156.35 | 156.35 | 0.87% | - |
| Jul 17, 2026 | 155.00 | 155.00 | 155.00 | 155.00 | 155.00 | 1.61% | 2 |
| Jul 16, 2026 | 152.15 | 152.55 | 152.15 | 152.55 | 152.55 | -3.54% | 4 |
| Jul 14, 2026 | 158.15 | 158.15 | 158.15 | 158.15 | 158.15 | -0.60% | - |
| Jul 13, 2026 | 159.10 | 159.10 | 159.10 | 159.10 | 159.10 | 2.22% | - |
| Jul 10, 2026 | 155.65 | 155.65 | 155.65 | 155.65 | 155.65 | -7.65% | - |
| Jul 7, 2026 | 168.55 | 168.55 | 168.55 | 168.55 | 168.55 | 1.02% | - |
| Jul 6, 2026 | 169.00 | 169.00 | 166.85 | 166.85 | 166.85 | 0.42% | 406 |