Cincinnati Financial Corporation (FRA:CCJ)
Germany · Delayed Price · Currency is EUR 147.70
-1.20 (-0.81%)
At close: Sep 18, 2026
FRA:CCJ Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 147.70 | 147.70 | 147.70 | 147.70 | 147.70 | -0.81% | - |
| Sep 17, 2026 | 148.90 | 148.90 | 148.90 | 148.90 | 148.90 | 0.37% | - |
| Sep 16, 2026 | 148.35 | 148.35 | 148.35 | 148.35 | 148.35 | -0.30% | - |
| Sep 15, 2026 | 148.80 | 148.80 | 148.80 | 148.80 | 148.80 | 1.74% | - |
| Sep 14, 2026 | 146.25 | 146.25 | 146.25 | 146.25 | 146.25 | -0.07% | - |
| Sep 11, 2026 | 145.90 | 146.35 | 145.90 | 146.35 | 146.35 | 0.83% | 4 |
| Sep 10, 2026 | 145.15 | 145.15 | 145.15 | 145.15 | 145.15 | 0.07% | - |
| Sep 9, 2026 | 145.05 | 145.05 | 145.05 | 145.05 | 145.05 | -1.19% | - |
| Sep 8, 2026 | 146.80 | 146.80 | 146.80 | 146.80 | 146.80 | -0.14% | - |
| Sep 7, 2026 | 147.00 | 147.00 | 147.00 | 147.00 | 147.00 | -1.93% | - |
| Sep 4, 2026 | 149.90 | 149.90 | 149.90 | 149.90 | 149.90 | 1.49% | - |
| Sep 3, 2026 | 147.70 | 147.70 | 147.70 | 147.70 | 147.70 | 0.61% | - |
| Sep 2, 2026 | 146.80 | 146.80 | 146.80 | 146.80 | 146.80 | 0.51% | - |
| Sep 1, 2026 | 146.05 | 146.05 | 146.05 | 146.05 | 146.05 | -1.32% | - |
| Aug 31, 2026 | 148.00 | 148.00 | 148.00 | 148.00 | 148.00 | 0.10% | - |
| Aug 28, 2026 | 147.85 | 147.85 | 147.85 | 147.85 | 147.85 | 0.20% | - |
| Aug 27, 2026 | 147.55 | 147.55 | 147.55 | 147.55 | 147.55 | 0.65% | - |
| Aug 26, 2026 | 146.60 | 146.60 | 146.60 | 146.60 | 146.60 | - | - |
| Aug 25, 2026 | 146.60 | 146.60 | 146.60 | 146.60 | 146.60 | 1.91% | - |
| Aug 24, 2026 | 143.85 | 143.85 | 143.85 | 143.85 | 143.85 | 0.28% | - |
| Aug 21, 2026 | 143.45 | 143.45 | 143.45 | 143.45 | 143.45 | -0.31% | - |
| Aug 20, 2026 | 143.90 | 143.90 | 143.90 | 143.90 | 143.90 | -2.41% | - |
| Aug 19, 2026 | 147.45 | 147.45 | 147.45 | 147.45 | 147.45 | 0.31% | - |
| Aug 18, 2026 | 147.00 | 147.00 | 147.00 | 147.00 | 147.00 | -1.41% | - |
| Aug 17, 2026 | 149.10 | 149.10 | 149.10 | 149.10 | 149.10 | 0.40% | - |
| Aug 14, 2026 | 149.30 | 149.30 | 148.50 | 148.50 | 148.50 | -0.54% | 100 |
| Aug 13, 2026 | 149.30 | 149.30 | 149.30 | 149.30 | 149.30 | -0.27% | - |
| Aug 12, 2026 | 149.70 | 149.70 | 149.70 | 149.70 | 149.70 | -0.33% | - |
| Aug 11, 2026 | 150.20 | 150.20 | 150.20 | 150.20 | 150.20 | -1.64% | - |
| Aug 10, 2026 | 152.70 | 152.70 | 152.70 | 152.70 | 152.70 | -1.45% | - |
| Aug 7, 2026 | 154.95 | 154.95 | 154.95 | 154.95 | 154.95 | 0.88% | - |
| Aug 6, 2026 | 153.60 | 153.60 | 153.60 | 153.60 | 153.60 | -1.16% | - |
| Aug 5, 2026 | 155.40 | 155.40 | 155.40 | 155.40 | 155.40 | 0.68% | - |
| Aug 4, 2026 | 154.35 | 154.35 | 154.35 | 154.35 | 154.35 | 0.06% | - |
| Aug 3, 2026 | 154.25 | 154.25 | 154.25 | 154.25 | 154.25 | 1.55% | - |
| Jul 31, 2026 | 151.90 | 151.90 | 151.90 | 151.90 | 151.90 | -3.16% | 48 |
| Jul 30, 2026 | 157.95 | 157.95 | 156.85 | 156.85 | 156.85 | -1.82% | 48 |
| Jul 29, 2026 | 159.75 | 159.75 | 159.75 | 159.75 | 159.75 | -0.53% | - |
| Jul 28, 2026 | 160.60 | 160.60 | 160.60 | 160.60 | 160.60 | -0.25% | - |
| Jul 27, 2026 | 161.00 | 161.00 | 161.00 | 161.00 | 161.00 | 2.35% | - |
| Jul 24, 2026 | 157.30 | 157.30 | 157.30 | 157.30 | 157.30 | 0.51% | - |
| Jul 23, 2026 | 156.50 | 156.50 | 156.50 | 156.50 | 156.50 | -0.79% | - |
| Jul 22, 2026 | 157.75 | 157.75 | 157.75 | 157.75 | 157.75 | 0.61% | - |
| Jul 21, 2026 | 156.80 | 156.80 | 156.80 | 156.80 | 156.80 | -0.51% | - |
| Jul 20, 2026 | 157.60 | 157.60 | 157.60 | 157.60 | 157.60 | 2.94% | - |
| Jul 17, 2026 | 153.10 | 153.10 | 153.10 | 153.10 | 153.10 | 2.10% | - |
| Jul 16, 2026 | 149.95 | 149.95 | 149.95 | 149.95 | 149.95 | -4.58% | - |
| Jul 15, 2026 | 157.15 | 157.15 | 157.15 | 157.15 | 157.15 | -1.32% | - |
| Jul 14, 2026 | 159.95 | 159.95 | 159.25 | 159.25 | 159.25 | 1.85% | 35 |
| Jul 13, 2026 | 156.35 | 156.35 | 156.35 | 156.35 | 156.35 | 2.19% | - |