Cincinnati Financial Corporation (FRA:CCJ)
Germany · Delayed Price · Currency is EUR 141.55
-0.80 (-0.56%)
Last updated: Apr 23, 2026, 9:01 AM CET
FRA:CCJ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2026 | 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 | 1.03% | - |
| 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% | - |