Cincinnati Financial Corporation (FRA:CCJ)
Germany · Delayed Price · Currency is EUR 135.70
+1.30 (0.97%)
Last updated: Jun 3, 2026, 8:02 AM CET
FRA:CCJ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2026 | 134.40 | 134.40 | 134.40 | 134.40 | 134.40 | -0.22% | 44 |
| Jun 1, 2026 | 134.70 | 134.70 | 134.70 | 134.70 | 134.70 | -1.75% | - |
| May 29, 2026 | 137.10 | 137.10 | 137.10 | 137.10 | 137.10 | -2.14% | - |
| May 28, 2026 | 140.10 | 140.10 | 140.10 | 140.10 | 140.10 | -2.20% | - |
| May 27, 2026 | 143.25 | 143.25 | 143.25 | 143.25 | 143.25 | -1.07% | - |
| May 26, 2026 | 144.80 | 144.80 | 144.80 | 144.80 | 144.80 | -0.21% | - |
| May 25, 2026 | 145.10 | 145.10 | 145.10 | 145.10 | 145.10 | 0.24% | - |
| May 22, 2026 | 144.75 | 144.75 | 144.75 | 144.75 | 144.75 | 0.10% | - |
| May 21, 2026 | 144.60 | 144.60 | 144.60 | 144.60 | 144.60 | 0.14% | - |
| May 20, 2026 | 144.40 | 144.40 | 144.40 | 144.40 | 144.40 | 0.38% | - |
| May 19, 2026 | 143.70 | 143.85 | 143.70 | 143.85 | 143.85 | -0.28% | 50 |
| May 18, 2026 | 142.45 | 144.25 | 142.45 | 144.25 | 144.25 | 2.16% | 7 |
| May 15, 2026 | 141.20 | 141.20 | 141.20 | 141.20 | 141.20 | 1.51% | - |
| May 14, 2026 | 139.10 | 139.10 | 139.10 | 139.10 | 139.10 | -0.32% | - |
| May 13, 2026 | 139.35 | 139.55 | 139.35 | 139.55 | 139.55 | 0.72% | 28 |
| May 12, 2026 | 138.55 | 138.55 | 138.55 | 138.55 | 138.55 | 1.09% | - |
| May 11, 2026 | 137.05 | 137.05 | 137.05 | 137.05 | 137.05 | -0.51% | - |
| May 8, 2026 | 137.75 | 137.75 | 137.75 | 137.75 | 137.75 | 1.21% | - |
| May 7, 2026 | 136.10 | 136.10 | 136.10 | 136.10 | 136.10 | -0.29% | - |
| May 6, 2026 | 136.50 | 136.50 | 136.50 | 136.50 | 136.50 | 0.15% | - |
| May 5, 2026 | 136.30 | 136.30 | 136.30 | 136.30 | 136.30 | -1.09% | - |
| May 4, 2026 | 137.80 | 137.80 | 137.80 | 137.80 | 137.80 | -1.25% | - |
| Apr 30, 2026 | 139.55 | 139.55 | 139.55 | 139.55 | 139.55 | -0.85% | - |
| Apr 29, 2026 | 140.75 | 140.75 | 140.75 | 140.75 | 140.75 | -0.35% | - |
| Apr 28, 2026 | 141.25 | 141.25 | 141.25 | 141.25 | 141.25 | 0.86% | - |
| Apr 27, 2026 | 140.00 | 140.05 | 140.00 | 140.05 | 140.05 | -2.51% | - |
| Apr 24, 2026 | 143.65 | 143.65 | 143.65 | 143.65 | 143.65 | 1.48% | - |
| Apr 23, 2026 | 141.55 | 141.55 | 141.55 | 141.55 | 141.55 | -0.56% | - |
| Apr 22, 2026 | 141.85 | 142.35 | 141.85 | 142.35 | 142.35 | 1.17% | 18 |
| Apr 21, 2026 | 140.70 | 140.70 | 140.70 | 140.70 | 140.70 | -0.28% | - |
| Apr 20, 2026 | 141.10 | 141.10 | 141.10 | 141.10 | 141.10 | 1.95% | - |
| Apr 17, 2026 | 138.40 | 138.40 | 138.40 | 138.40 | 138.40 | -0.82% | - |
| Apr 16, 2026 | 137.80 | 139.55 | 137.80 | 139.55 | 139.55 | 1.05% | 10 |
| Apr 15, 2026 | 138.10 | 138.10 | 138.10 | 138.10 | 138.10 | -0.50% | - |
| Apr 14, 2026 | 138.80 | 138.80 | 138.80 | 138.80 | 138.80 | 1.28% | - |
| Apr 13, 2026 | 137.05 | 137.05 | 137.05 | 137.05 | 137.05 | -2.04% | - |
| Apr 10, 2026 | 139.90 | 139.90 | 139.90 | 139.90 | 139.90 | -1.06% | - |
| Apr 9, 2026 | 139.70 | 141.40 | 139.70 | 141.40 | 141.40 | 0.96% | 10 |
| Apr 8, 2026 | 140.05 | 140.05 | 140.05 | 140.05 | 140.05 | 1.12% | - |
| Apr 7, 2026 | 138.50 | 138.50 | 138.50 | 138.50 | 138.50 | 2.71% | - |
| Apr 2, 2026 | 134.85 | 134.85 | 134.85 | 134.85 | 134.85 | -0.88% | - |
| Apr 1, 2026 | 136.05 | 136.05 | 136.05 | 136.05 | 136.05 | -0.55% | - |
| Mar 31, 2026 | 136.80 | 136.80 | 136.80 | 136.80 | 136.80 | 2.63% | - |
| Mar 30, 2026 | 133.30 | 133.30 | 133.30 | 133.30 | 133.30 | -2.13% | - |
| 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 | 1.64% | - |
| 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% | - |