Cincinnati Financial Corporation (FRA:CCJ)
Germany · Delayed Price · Currency is EUR 132.30
-2.30 (-1.71%)
Last updated: Jan 26, 2026, 12:05 PM CET
Cincinnati Financial Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 131.35 | 131.35 | 131.35 | 131.35 | 131.35 | -0.72% | - |
| Jan 29, 2026 | 132.30 | 132.30 | 132.30 | 132.30 | 132.30 | 0.11% | - |
| Jan 28, 2026 | 132.15 | 132.15 | 132.15 | 132.15 | 132.15 | -0.49% | - |
| Jan 27, 2026 | 132.80 | 132.80 | 132.80 | 132.80 | 132.80 | 0.38% | - |
| Jan 26, 2026 | 131.80 | 132.30 | 131.80 | 132.30 | 132.30 | -1.71% | 50 |
| Jan 23, 2026 | 134.60 | 134.60 | 134.60 | 134.60 | 134.60 | -2.68% | - |
| Jan 22, 2026 | 138.30 | 138.30 | 138.30 | 138.30 | 138.30 | 0.62% | - |
| Jan 21, 2026 | 137.45 | 137.45 | 137.45 | 137.45 | 137.45 | 0.07% | - |
| Jan 20, 2026 | 137.35 | 137.35 | 137.35 | 137.35 | 137.35 | -0.72% | - |
| Jan 19, 2026 | 138.35 | 138.35 | 138.35 | 138.35 | 138.35 | -1.53% | - |
| Jan 16, 2026 | 140.50 | 140.50 | 140.50 | 140.50 | 140.50 | 0.11% | - |
| Jan 15, 2026 | 140.35 | 140.35 | 140.35 | 140.35 | 140.35 | 1.78% | - |
| Jan 14, 2026 | 137.90 | 137.90 | 137.90 | 137.90 | 137.90 | -1.54% | - |
| Jan 13, 2026 | 140.05 | 140.05 | 140.05 | 140.05 | 140.05 | 0.83% | - |
| Jan 12, 2026 | 138.90 | 138.90 | 138.90 | 138.90 | 138.90 | -2.32% | - |
| 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% | - |