Cincinnati Financial Corporation (FRA:CCJ)
Germany · Delayed Price · Currency is EUR 160.60
-0.40 (-0.25%)
Last updated: Jul 28, 2026, 8:10 AM CET
FRA:CCJ Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 28, 2026 | 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% | - |
| Jul 10, 2026 | 153.00 | 153.00 | 153.00 | 153.00 | 153.00 | -3.59% | - |
| Jul 9, 2026 | 158.70 | 158.70 | 158.70 | 158.70 | 158.70 | -3.47% | - |
| Jul 8, 2026 | 164.40 | 164.40 | 164.40 | 164.40 | 164.40 | -0.63% | - |
| Jul 7, 2026 | 165.45 | 165.45 | 165.45 | 165.45 | 165.45 | -2.27% | - |
| Jul 6, 2026 | 168.40 | 169.30 | 168.40 | 169.30 | 169.30 | 1.01% | 400 |
| Jul 3, 2026 | 167.60 | 167.60 | 167.60 | 167.60 | 167.60 | 2.20% | - |
| Jul 2, 2026 | 164.00 | 164.00 | 164.00 | 164.00 | 164.00 | 1.30% | - |
| Jul 1, 2026 | 161.90 | 161.90 | 161.90 | 161.90 | 161.90 | -0.80% | - |
| Jun 30, 2026 | 163.20 | 163.20 | 163.20 | 163.20 | 163.20 | 1.43% | - |
| Jun 29, 2026 | 160.90 | 160.90 | 160.90 | 160.90 | 160.90 | 3.74% | - |
| Jun 26, 2026 | 155.10 | 155.10 | 155.10 | 155.10 | 155.10 | -1.34% | - |
| Jun 25, 2026 | 157.20 | 157.20 | 157.20 | 157.20 | 157.20 | 1.85% | - |
| Jun 24, 2026 | 154.35 | 154.35 | 154.35 | 154.35 | 154.35 | 0.42% | - |
| Jun 23, 2026 | 148.75 | 153.70 | 148.75 | 153.70 | 153.70 | 4.36% | 82 |
| Jun 22, 2026 | 148.10 | 148.10 | 148.10 | 148.10 | 147.28 | -0.10% | - |
| Jun 19, 2026 | 148.25 | 148.25 | 148.25 | 148.25 | 147.43 | -0.67% | - |
| Jun 18, 2026 | 149.25 | 149.25 | 149.25 | 149.25 | 148.42 | 1.05% | - |
| Jun 17, 2026 | 147.70 | 147.70 | 147.70 | 147.70 | 146.88 | 1.16% | - |
| Jun 16, 2026 | 146.00 | 146.00 | 146.00 | 146.00 | 145.19 | -0.54% | - |
| Jun 15, 2026 | 146.80 | 146.80 | 146.80 | 146.80 | 145.99 | 1.03% | - |
| Jun 12, 2026 | 145.30 | 145.30 | 145.30 | 145.30 | 144.49 | 0.90% | - |
| Jun 11, 2026 | 144.00 | 144.00 | 144.00 | 144.00 | 143.20 | 1.80% | - |
| Jun 10, 2026 | 141.45 | 141.45 | 141.45 | 141.45 | 140.67 | 0.78% | - |
| Jun 9, 2026 | 140.35 | 140.35 | 140.35 | 140.35 | 139.57 | -2.02% | - |
| Jun 8, 2026 | 143.20 | 143.25 | 143.20 | 143.25 | 142.46 | 4.11% | - |
| Jun 5, 2026 | 137.60 | 137.60 | 137.60 | 137.60 | 136.84 | 1.47% | - |
| Jun 4, 2026 | 135.60 | 135.60 | 135.60 | 135.60 | 134.85 | -0.07% | - |
| Jun 3, 2026 | 135.70 | 135.70 | 135.70 | 135.70 | 134.95 | 0.97% | 10 |
| Jun 2, 2026 | 134.40 | 134.40 | 134.40 | 134.40 | 133.65 | -0.22% | 44 |
| Jun 1, 2026 | 134.70 | 134.70 | 134.70 | 134.70 | 133.95 | -1.75% | - |
| May 29, 2026 | 137.10 | 137.10 | 137.10 | 137.10 | 136.34 | -2.14% | - |
| May 28, 2026 | 140.10 | 140.10 | 140.10 | 140.10 | 139.32 | -2.20% | - |
| May 27, 2026 | 143.25 | 143.25 | 143.25 | 143.25 | 142.46 | -1.07% | - |
| May 26, 2026 | 144.80 | 144.80 | 144.80 | 144.80 | 144.00 | -0.21% | - |
| May 25, 2026 | 145.10 | 145.10 | 145.10 | 145.10 | 144.30 | 0.24% | - |
| May 22, 2026 | 144.75 | 144.75 | 144.75 | 144.75 | 143.95 | 0.10% | - |
| May 21, 2026 | 144.60 | 144.60 | 144.60 | 144.60 | 143.80 | 0.14% | - |
| May 20, 2026 | 144.40 | 144.40 | 144.40 | 144.40 | 143.60 | 0.38% | - |