Cincinnati Financial Corporation (FRA:CCJ)
Germany · Delayed Price · Currency is EUR 139.25
+1.00 (0.72%)
At close: Jan 8, 2026
Cincinnati Financial Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 9, 2026 | 141.50 | 142.20 | 141.50 | 142.20 | 142.20 | 2.12% | 4 |
| Jan 8, 2026 | 139.25 | 139.25 | 139.25 | 139.25 | 139.25 | 0.72% | - |
| Jan 7, 2026 | 138.25 | 138.25 | 138.25 | 138.25 | 138.25 | 0.44% | - |
| Jan 6, 2026 | 137.65 | 137.65 | 137.65 | 137.65 | 137.65 | -0.15% | - |
| Jan 5, 2026 | 137.85 | 137.85 | 137.85 | 137.85 | 137.85 | -0.79% | - |
| Jan 2, 2026 | 138.95 | 138.95 | 138.95 | 138.95 | 138.95 | -0.61% | - |
| Dec 30, 2025 | 139.80 | 139.80 | 139.80 | 139.80 | 139.80 | 0.11% | - |
| Dec 29, 2025 | 139.70 | 139.70 | 139.65 | 139.65 | 139.65 | -1.27% | - |
| Dec 23, 2025 | 141.45 | 141.45 | 141.45 | 141.45 | 141.45 | -0.28% | - |
| Dec 22, 2025 | 141.85 | 141.85 | 141.85 | 141.85 | 141.85 | -0.80% | - |
| Dec 19, 2025 | 143.00 | 143.00 | 143.00 | 143.00 | 142.26 | 0.74% | - |
| Dec 18, 2025 | 141.95 | 141.95 | 141.95 | 141.95 | 141.21 | 0.71% | - |
| Dec 17, 2025 | 140.95 | 140.95 | 140.95 | 140.95 | 140.22 | -0.39% | - |
| Dec 16, 2025 | 141.50 | 141.50 | 141.50 | 141.50 | 140.77 | 0.25% | - |
| Dec 15, 2025 | 141.15 | 141.15 | 141.15 | 141.15 | 140.42 | 0.53% | - |
| Dec 12, 2025 | 140.40 | 140.40 | 140.40 | 140.40 | 139.67 | 1.26% | - |
| Dec 11, 2025 | 138.00 | 138.65 | 138.00 | 138.65 | 137.93 | 0.14% | 95 |
| Dec 10, 2025 | 138.45 | 138.45 | 138.45 | 138.45 | 137.73 | -0.25% | - |
| Dec 9, 2025 | 138.25 | 138.80 | 138.25 | 138.80 | 138.08 | -0.11% | 21 |
| Dec 8, 2025 | 138.95 | 138.95 | 138.95 | 138.95 | 138.23 | -0.57% | - |
| Dec 5, 2025 | 139.75 | 139.75 | 139.75 | 139.75 | 139.02 | 0.32% | - |
| Dec 4, 2025 | 139.30 | 139.30 | 139.30 | 139.30 | 138.58 | -0.78% | - |
| Dec 3, 2025 | 140.40 | 140.40 | 140.40 | 140.40 | 139.67 | -1.58% | - |
| Dec 2, 2025 | 142.65 | 142.65 | 142.65 | 142.65 | 141.91 | -0.73% | - |
| Dec 1, 2025 | 143.20 | 143.70 | 143.20 | 143.70 | 142.95 | -1.03% | 12 |
| Nov 28, 2025 | 145.20 | 145.20 | 145.20 | 145.20 | 144.45 | -0.27% | - |
| Nov 27, 2025 | 144.95 | 145.60 | 144.95 | 145.60 | 144.84 | -0.31% | 4 |
| Nov 26, 2025 | 145.40 | 146.05 | 145.40 | 146.05 | 145.29 | 1.39% | 36 |
| Nov 25, 2025 | 144.05 | 144.05 | 144.05 | 144.05 | 143.30 | 0.10% | - |
| Nov 24, 2025 | 144.25 | 144.25 | 143.90 | 143.90 | 143.15 | 0.84% | 68 |
| Nov 21, 2025 | 141.60 | 142.70 | 141.60 | 142.70 | 141.96 | 0.85% | 50 |
| Nov 20, 2025 | 141.85 | 141.85 | 141.50 | 141.50 | 140.77 | 0.43% | 10 |
| Nov 19, 2025 | 139.85 | 140.90 | 139.85 | 140.90 | 140.17 | 1.92% | 50 |
| Nov 18, 2025 | 138.25 | 138.25 | 138.25 | 138.25 | 137.53 | -2.09% | - |
| Nov 17, 2025 | 141.20 | 141.20 | 141.20 | 141.20 | 140.47 | -0.49% | - |
| Nov 14, 2025 | 142.20 | 142.20 | 141.90 | 141.90 | 141.16 | -1.39% | 100 |
| Nov 13, 2025 | 143.90 | 143.90 | 143.90 | 143.90 | 143.15 | 0.42% | - |
| Nov 12, 2025 | 143.30 | 143.30 | 143.30 | 143.30 | 142.56 | -0.31% | - |
| Nov 11, 2025 | 143.75 | 143.75 | 143.75 | 143.75 | 143.00 | 0.45% | - |
| Nov 10, 2025 | 142.90 | 143.30 | 142.90 | 143.10 | 142.36 | 2.51% | 87 |
| Nov 7, 2025 | 139.60 | 139.60 | 139.60 | 139.60 | 138.88 | 0.69% | - |
| Nov 6, 2025 | 138.65 | 138.65 | 138.65 | 138.65 | 137.93 | 1.50% | - |
| Nov 5, 2025 | 136.60 | 136.60 | 136.60 | 136.60 | 135.89 | 3.48% | - |
| Nov 4, 2025 | 132.00 | 132.00 | 132.00 | 132.00 | 131.31 | -1.35% | - |
| Nov 3, 2025 | 133.80 | 133.80 | 133.80 | 133.80 | 133.11 | 0.07% | - |
| Oct 31, 2025 | 133.15 | 134.00 | 133.15 | 133.70 | 133.01 | 2.69% | 122 |
| Oct 30, 2025 | 130.20 | 130.20 | 130.20 | 130.20 | 129.52 | -0.27% | - |
| Oct 29, 2025 | 130.55 | 130.55 | 130.55 | 130.55 | 129.87 | -2.57% | - |
| Oct 28, 2025 | 133.80 | 134.00 | 133.80 | 134.00 | 133.30 | -1.33% | 7 |
| Oct 27, 2025 | 135.15 | 135.80 | 135.15 | 135.80 | 135.09 | 1.34% | 50 |