Cincinnati Financial Corporation (FRA:CCJ)
Germany · Delayed Price · Currency is EUR 136.20
+2.20 (1.64%)
At close: Mar 27, 2026
FRA:CCJ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 136.20 | 136.20 | 136.20 | 136.20 | 136.20 | 1.64% | - |
| Mar 26, 2026 | 134.00 | 134.00 | 134.00 | 134.00 | 134.00 | -1.47% | - |
| Mar 25, 2026 | 136.00 | 136.00 | 136.00 | 136.00 | 136.00 | -0.66% | - |
| Mar 24, 2026 | 136.90 | 136.90 | 136.90 | 136.90 | 136.90 | 1.03% | - |
| Mar 23, 2026 | 135.50 | 135.50 | 135.50 | 135.50 | 134.69 | -0.33% | - |
| Mar 20, 2026 | 135.95 | 135.95 | 135.95 | 135.95 | 135.14 | -2.44% | - |
| Mar 19, 2026 | 139.35 | 139.35 | 139.35 | 139.35 | 138.52 | -2.21% | - |
| Mar 18, 2026 | 142.50 | 142.50 | 142.50 | 142.50 | 141.65 | -1.42% | - |
| Mar 17, 2026 | 144.55 | 144.55 | 144.55 | 144.55 | 143.68 | 1.05% | - |
| Mar 16, 2026 | 143.05 | 143.05 | 143.05 | 143.05 | 142.19 | 0.35% | - |
| Mar 13, 2026 | 142.55 | 142.55 | 142.55 | 142.55 | 141.70 | 0.96% | - |
| Mar 12, 2026 | 141.20 | 141.20 | 141.20 | 141.20 | 140.35 | - | - |
| Mar 11, 2026 | 141.20 | 141.20 | 141.20 | 141.20 | 140.35 | 0.89% | - |
| Mar 10, 2026 | 139.95 | 139.95 | 139.95 | 139.95 | 139.11 | -0.74% | - |
| Mar 9, 2026 | 141.00 | 141.00 | 141.00 | 141.00 | 140.16 | -1.36% | - |
| Mar 6, 2026 | 142.95 | 142.95 | 142.95 | 142.95 | 142.09 | -1.00% | - |
| Mar 5, 2026 | 144.40 | 144.40 | 144.40 | 144.40 | 143.54 | - | - |
| Mar 4, 2026 | 144.40 | 144.40 | 144.40 | 144.40 | 143.54 | -0.03% | - |
| Mar 3, 2026 | 144.45 | 144.45 | 144.45 | 144.45 | 143.58 | 4.67% | - |
| Mar 2, 2026 | 138.00 | 138.00 | 138.00 | 138.00 | 137.17 | -1.11% | - |
| Feb 27, 2026 | 139.55 | 139.55 | 139.55 | 139.55 | 138.71 | 0.83% | - |
| Feb 26, 2026 | 138.40 | 138.40 | 138.40 | 138.40 | 137.57 | 1.10% | - |
| Feb 25, 2026 | 135.80 | 136.90 | 135.80 | 136.90 | 136.08 | 0.44% | 263 |
| Feb 24, 2026 | 136.30 | 136.30 | 136.30 | 136.30 | 135.48 | -0.55% | - |
| Feb 23, 2026 | 137.05 | 137.05 | 137.05 | 137.05 | 136.23 | -0.62% | - |
| Feb 20, 2026 | 137.90 | 137.90 | 137.90 | 137.90 | 137.07 | -0.18% | - |
| Feb 19, 2026 | 138.15 | 138.15 | 138.15 | 138.15 | 137.32 | -1.29% | - |
| Feb 18, 2026 | 139.95 | 139.95 | 139.95 | 139.95 | 139.11 | 2.23% | - |
| Feb 17, 2026 | 136.90 | 136.90 | 136.90 | 136.90 | 136.08 | -0.04% | - |
| Feb 16, 2026 | 136.95 | 136.95 | 136.95 | 136.95 | 136.13 | -1.51% | - |
| Feb 13, 2026 | 139.05 | 139.05 | 139.05 | 139.05 | 138.22 | 1.05% | - |
| Feb 12, 2026 | 137.60 | 137.60 | 137.60 | 137.60 | 136.78 | 0.81% | - |
| Feb 11, 2026 | 136.50 | 136.50 | 136.50 | 136.50 | 135.68 | -3.47% | - |
| Feb 10, 2026 | 141.40 | 141.40 | 141.40 | 141.40 | 140.55 | -2.68% | - |
| Feb 9, 2026 | 145.30 | 145.30 | 145.30 | 145.30 | 144.43 | -0.31% | - |
| Feb 6, 2026 | 145.75 | 145.75 | 145.75 | 145.75 | 144.88 | 1.75% | - |
| Feb 5, 2026 | 143.25 | 143.25 | 143.25 | 143.25 | 142.39 | 3.50% | - |
| Feb 4, 2026 | 138.40 | 138.40 | 138.40 | 138.40 | 137.57 | 0.33% | - |
| Feb 3, 2026 | 137.95 | 137.95 | 137.95 | 137.95 | 137.12 | 3.80% | - |
| Feb 2, 2026 | 132.90 | 132.90 | 132.90 | 132.90 | 132.10 | 1.18% | - |
| Jan 30, 2026 | 131.35 | 131.35 | 131.35 | 131.35 | 130.56 | -0.72% | - |
| Jan 29, 2026 | 132.30 | 132.30 | 132.30 | 132.30 | 131.51 | 0.11% | - |
| Jan 28, 2026 | 132.15 | 132.15 | 132.15 | 132.15 | 131.36 | -0.49% | - |
| Jan 27, 2026 | 132.80 | 132.80 | 132.80 | 132.80 | 132.00 | 0.38% | - |
| Jan 26, 2026 | 131.80 | 132.30 | 131.80 | 132.30 | 131.51 | -1.71% | 50 |
| Jan 23, 2026 | 134.60 | 134.60 | 134.60 | 134.60 | 133.79 | -2.68% | - |
| Jan 22, 2026 | 138.30 | 138.30 | 138.30 | 138.30 | 137.47 | 0.62% | - |
| Jan 21, 2026 | 137.45 | 137.45 | 137.45 | 137.45 | 136.63 | 0.07% | - |
| Jan 20, 2026 | 137.35 | 137.35 | 137.35 | 137.35 | 136.53 | -0.72% | - |
| Jan 19, 2026 | 138.35 | 138.35 | 138.35 | 138.35 | 137.52 | -1.53% | - |