Cincinnati Financial Corporation (FRA:CCJ)
Germany · Delayed Price · Currency is EUR 145.20
-0.40 (-0.27%)
At close: Nov 28, 2025
Cincinnati Financial Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 1, 2025 | 143.20 | 143.70 | 143.20 | 143.70 | 143.70 | -1.03% | 12 |
| Nov 28, 2025 | 145.20 | 145.20 | 145.20 | 145.20 | 145.20 | -0.27% | - |
| Nov 27, 2025 | 144.95 | 145.60 | 144.95 | 145.60 | 145.60 | -0.31% | 4 |
| Nov 26, 2025 | 145.40 | 146.05 | 145.40 | 146.05 | 146.05 | 1.39% | 36 |
| Nov 25, 2025 | 144.05 | 144.05 | 144.05 | 144.05 | 144.05 | 0.10% | - |
| Nov 24, 2025 | 144.25 | 144.25 | 143.90 | 143.90 | 143.90 | 0.84% | 68 |
| Nov 21, 2025 | 141.60 | 142.70 | 141.60 | 142.70 | 142.70 | 0.85% | 50 |
| Nov 20, 2025 | 141.85 | 141.85 | 141.50 | 141.50 | 141.50 | 0.43% | 10 |
| Nov 19, 2025 | 139.85 | 140.90 | 139.85 | 140.90 | 140.90 | 1.92% | 50 |
| Nov 18, 2025 | 138.25 | 138.25 | 138.25 | 138.25 | 138.25 | -2.09% | - |
| Nov 17, 2025 | 141.20 | 141.20 | 141.20 | 141.20 | 141.20 | -0.49% | - |
| Nov 14, 2025 | 142.20 | 142.20 | 141.90 | 141.90 | 141.90 | -1.39% | 100 |
| Nov 13, 2025 | 143.90 | 143.90 | 143.90 | 143.90 | 143.90 | 0.42% | - |
| Nov 12, 2025 | 143.30 | 143.30 | 143.30 | 143.30 | 143.30 | -0.31% | - |
| Nov 11, 2025 | 143.75 | 143.75 | 143.75 | 143.75 | 143.75 | 0.45% | - |
| Nov 10, 2025 | 142.90 | 143.30 | 142.90 | 143.10 | 143.10 | 2.51% | 87 |
| Nov 7, 2025 | 139.60 | 139.60 | 139.60 | 139.60 | 139.60 | 0.69% | - |
| Nov 6, 2025 | 138.65 | 138.65 | 138.65 | 138.65 | 138.65 | 1.50% | - |
| Nov 5, 2025 | 136.60 | 136.60 | 136.60 | 136.60 | 136.60 | 3.48% | - |
| Nov 4, 2025 | 132.00 | 132.00 | 132.00 | 132.00 | 132.00 | -1.35% | - |
| Nov 3, 2025 | 133.80 | 133.80 | 133.80 | 133.80 | 133.80 | 0.07% | - |
| Oct 31, 2025 | 133.15 | 134.00 | 133.15 | 133.70 | 133.70 | 2.69% | 122 |
| Oct 30, 2025 | 130.20 | 130.20 | 130.20 | 130.20 | 130.20 | -0.27% | - |
| Oct 29, 2025 | 130.55 | 130.55 | 130.55 | 130.55 | 130.55 | -2.57% | - |
| Oct 28, 2025 | 133.80 | 134.00 | 133.80 | 134.00 | 134.00 | -1.33% | 7 |
| Oct 27, 2025 | 135.15 | 135.80 | 135.15 | 135.80 | 135.80 | 1.34% | 50 |
| Oct 24, 2025 | 134.00 | 134.00 | 134.00 | 134.00 | 134.00 | 0.22% | - |
| Oct 23, 2025 | 133.70 | 133.70 | 133.70 | 133.70 | 133.70 | -0.48% | - |
| Oct 22, 2025 | 134.35 | 134.35 | 134.35 | 134.35 | 134.35 | 1.09% | - |
| Oct 21, 2025 | 132.95 | 132.95 | 132.90 | 132.90 | 132.90 | 1.10% | 20 |
| Oct 20, 2025 | 131.45 | 131.45 | 131.45 | 131.45 | 131.45 | 2.38% | 8 |
| Oct 17, 2025 | 128.40 | 128.40 | 128.40 | 128.40 | 128.40 | -4.00% | - |
| Oct 16, 2025 | 133.75 | 133.75 | 133.75 | 133.75 | 133.75 | -1.83% | - |
| Oct 15, 2025 | 136.25 | 136.25 | 136.25 | 136.25 | 136.25 | 0.55% | - |
| Oct 14, 2025 | 135.45 | 135.50 | 135.45 | 135.50 | 135.50 | -1.74% | 5 |
| Oct 13, 2025 | 137.90 | 137.90 | 137.90 | 137.90 | 137.90 | -1.11% | - |
| Oct 10, 2025 | 139.45 | 139.45 | 139.45 | 139.45 | 139.45 | -1.97% | - |
| Oct 9, 2025 | 142.00 | 142.25 | 142.00 | 142.25 | 142.25 | -0.39% | 30 |
| Oct 8, 2025 | 142.25 | 142.80 | 142.25 | 142.80 | 142.80 | 1.20% | 170 |
| Oct 7, 2025 | 141.10 | 141.10 | 141.10 | 141.10 | 141.10 | 0.04% | - |
| Oct 6, 2025 | 139.60 | 141.05 | 139.60 | 141.05 | 141.05 | 3.07% | 10 |
| Oct 3, 2025 | 136.85 | 136.85 | 136.85 | 136.85 | 136.85 | 0.55% | - |
| Oct 2, 2025 | 136.10 | 136.10 | 136.10 | 136.10 | 136.10 | 2.10% | - |
| Oct 1, 2025 | 133.30 | 133.30 | 133.30 | 133.30 | 133.30 | 0.23% | - |
| Sep 30, 2025 | 133.00 | 133.00 | 133.00 | 133.00 | 133.00 | -0.89% | - |
| Sep 29, 2025 | 134.20 | 134.20 | 134.20 | 134.20 | 134.20 | 1.71% | - |
| Sep 26, 2025 | 131.95 | 131.95 | 131.95 | 131.95 | 131.95 | 0.42% | - |
| Sep 25, 2025 | 131.40 | 131.40 | 131.40 | 131.40 | 131.40 | 0.38% | - |
| Sep 24, 2025 | 130.90 | 130.90 | 130.90 | 130.90 | 130.90 | 0.08% | - |
| Sep 23, 2025 | 130.80 | 130.80 | 130.80 | 130.80 | 130.80 | -0.83% | - |