Cincinnati Financial Corporation (FRA:CCJ)
Germany · Delayed Price · Currency is EUR 158.75
+4.75 (3.08%)
At close: Oct 23, 2026
FRA:CCJ Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 158.75 | 158.75 | 158.75 | 158.75 | 158.75 | 3.08% | - |
| Oct 22, 2026 | 154.00 | 154.00 | 154.00 | 154.00 | 154.00 | 0.69% | - |
| Oct 21, 2026 | 152.95 | 152.95 | 152.95 | 152.95 | 152.95 | 1.32% | - |
| Oct 20, 2026 | 150.95 | 150.95 | 150.95 | 150.95 | 150.95 | -0.82% | - |
| Oct 19, 2026 | 152.20 | 152.20 | 152.20 | 152.20 | 152.20 | 2.42% | - |
| Oct 16, 2026 | 148.60 | 148.60 | 148.60 | 148.60 | 148.60 | 0.20% | - |
| Oct 15, 2026 | 148.30 | 148.30 | 148.30 | 148.30 | 148.30 | 0.54% | - |
| Oct 14, 2026 | 147.50 | 147.50 | 147.50 | 147.50 | 147.50 | -0.20% | - |
| Oct 13, 2026 | 147.80 | 147.80 | 147.80 | 147.80 | 147.80 | 1.55% | - |
| Oct 12, 2026 | 145.55 | 145.55 | 145.55 | 145.55 | 145.55 | -0.82% | - |
| Oct 9, 2026 | 146.75 | 146.75 | 146.75 | 146.75 | 146.75 | 1.84% | - |
| Oct 8, 2026 | 144.10 | 144.10 | 144.10 | 144.10 | 144.10 | -0.55% | - |
| Oct 7, 2026 | 144.90 | 144.90 | 144.90 | 144.90 | 144.90 | 0.35% | - |
| Oct 6, 2026 | 144.40 | 144.40 | 144.40 | 144.40 | 144.40 | 0.07% | - |
| Oct 5, 2026 | 144.30 | 144.30 | 144.30 | 144.30 | 144.30 | 0.28% | - |
| Oct 2, 2026 | 143.90 | 143.90 | 143.90 | 143.90 | 143.90 | 2.49% | - |
| Oct 1, 2026 | 140.40 | 140.40 | 140.40 | 140.40 | 140.40 | -0.92% | - |
| Sep 30, 2026 | 141.70 | 141.70 | 141.70 | 141.70 | 141.70 | -0.11% | - |
| Sep 29, 2026 | 141.85 | 141.85 | 141.85 | 141.85 | 141.85 | -0.42% | - |
| Sep 28, 2026 | 142.45 | 142.45 | 142.45 | 142.45 | 142.45 | 0.78% | - |
| Sep 25, 2026 | 142.30 | 142.30 | 141.35 | 141.35 | 141.35 | -0.84% | 4 |
| Sep 24, 2026 | 142.55 | 142.55 | 142.55 | 142.55 | 142.55 | -0.97% | - |
| Sep 23, 2026 | 143.95 | 143.95 | 143.95 | 143.95 | 143.95 | -0.26% | - |
| Sep 22, 2026 | 145.15 | 145.15 | 145.15 | 145.15 | 144.33 | -1.19% | - |
| Sep 21, 2026 | 146.90 | 146.90 | 146.90 | 146.90 | 146.07 | -0.54% | - |
| Sep 18, 2026 | 147.70 | 147.70 | 147.70 | 147.70 | 146.86 | -0.81% | - |
| Sep 17, 2026 | 148.90 | 148.90 | 148.90 | 148.90 | 148.06 | 0.37% | - |
| Sep 16, 2026 | 148.35 | 148.35 | 148.35 | 148.35 | 147.51 | -0.30% | - |
| Sep 15, 2026 | 148.80 | 148.80 | 148.80 | 148.80 | 147.96 | 1.74% | - |
| Sep 14, 2026 | 146.25 | 146.25 | 146.25 | 146.25 | 145.42 | -0.07% | - |
| Sep 11, 2026 | 145.90 | 146.35 | 145.90 | 146.35 | 145.52 | 0.83% | 4 |
| Sep 10, 2026 | 145.15 | 145.15 | 145.15 | 145.15 | 144.33 | 0.07% | - |
| Sep 9, 2026 | 145.05 | 145.05 | 145.05 | 145.05 | 144.23 | -1.19% | - |
| Sep 8, 2026 | 146.80 | 146.80 | 146.80 | 146.80 | 145.97 | -0.14% | - |
| Sep 7, 2026 | 147.00 | 147.00 | 147.00 | 147.00 | 146.17 | -1.93% | - |
| Sep 4, 2026 | 149.90 | 149.90 | 149.90 | 149.90 | 149.05 | 1.49% | - |
| Sep 3, 2026 | 147.70 | 147.70 | 147.70 | 147.70 | 146.86 | 0.61% | - |
| Sep 2, 2026 | 146.80 | 146.80 | 146.80 | 146.80 | 145.97 | 0.51% | - |
| Sep 1, 2026 | 146.05 | 146.05 | 146.05 | 146.05 | 145.22 | -1.32% | - |
| Aug 31, 2026 | 148.00 | 148.00 | 148.00 | 148.00 | 147.16 | 0.10% | - |
| Aug 28, 2026 | 147.85 | 147.85 | 147.85 | 147.85 | 147.01 | 0.20% | - |
| Aug 27, 2026 | 147.55 | 147.55 | 147.55 | 147.55 | 146.71 | 0.65% | - |
| Aug 26, 2026 | 146.60 | 146.60 | 146.60 | 146.60 | 145.77 | - | - |
| Aug 25, 2026 | 146.60 | 146.60 | 146.60 | 146.60 | 145.77 | 1.91% | - |
| Aug 24, 2026 | 143.85 | 143.85 | 143.85 | 143.85 | 143.04 | 0.28% | - |
| Aug 21, 2026 | 143.45 | 143.45 | 143.45 | 143.45 | 142.64 | -0.31% | - |
| Aug 20, 2026 | 143.90 | 143.90 | 143.90 | 143.90 | 143.09 | -2.41% | - |
| Aug 19, 2026 | 147.45 | 147.45 | 147.45 | 147.45 | 146.62 | 0.31% | - |
| Aug 18, 2026 | 147.00 | 147.00 | 147.00 | 147.00 | 146.17 | -1.41% | - |
| Aug 17, 2026 | 149.10 | 149.10 | 149.10 | 149.10 | 148.26 | 0.40% | - |