Cincinnati Financial Corporation (FRA:CCJ)
Germany · Delayed Price · Currency is EUR 155.10
-2.10 (-1.34%)
Last updated: Jun 26, 2026, 8:03 AM CET
FRA:CCJ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| May 19, 2026 | 143.70 | 143.85 | 143.70 | 143.85 | 143.05 | -0.28% | 50 |
| May 18, 2026 | 142.45 | 144.25 | 142.45 | 144.25 | 143.45 | 2.16% | 7 |
| May 15, 2026 | 141.20 | 141.20 | 141.20 | 141.20 | 140.42 | 1.51% | - |
| May 14, 2026 | 139.10 | 139.10 | 139.10 | 139.10 | 138.33 | -0.32% | - |
| May 13, 2026 | 139.35 | 139.55 | 139.35 | 139.55 | 138.78 | 0.72% | 28 |
| May 12, 2026 | 138.55 | 138.55 | 138.55 | 138.55 | 137.78 | 1.09% | - |
| May 11, 2026 | 137.05 | 137.05 | 137.05 | 137.05 | 136.29 | -0.51% | - |
| May 8, 2026 | 137.75 | 137.75 | 137.75 | 137.75 | 136.99 | 1.21% | - |
| May 7, 2026 | 136.10 | 136.10 | 136.10 | 136.10 | 135.35 | -0.29% | - |
| May 6, 2026 | 136.50 | 136.50 | 136.50 | 136.50 | 135.74 | 0.15% | - |
| May 5, 2026 | 136.30 | 136.30 | 136.30 | 136.30 | 135.54 | -1.09% | - |
| May 4, 2026 | 137.80 | 137.80 | 137.80 | 137.80 | 137.04 | -1.25% | - |
| Apr 30, 2026 | 139.55 | 139.55 | 139.55 | 139.55 | 138.78 | -0.85% | - |
| Apr 29, 2026 | 140.75 | 140.75 | 140.75 | 140.75 | 139.97 | -0.35% | - |
| Apr 28, 2026 | 141.25 | 141.25 | 141.25 | 141.25 | 140.47 | 0.86% | - |
| Apr 27, 2026 | 140.00 | 140.05 | 140.00 | 140.05 | 139.27 | -2.51% | - |
| Apr 24, 2026 | 143.65 | 143.65 | 143.65 | 143.65 | 142.85 | 1.48% | - |
| Apr 23, 2026 | 141.55 | 141.55 | 141.55 | 141.55 | 140.76 | -0.56% | - |
| Apr 22, 2026 | 141.85 | 142.35 | 141.85 | 142.35 | 141.56 | 1.17% | 18 |
| Apr 21, 2026 | 140.70 | 140.70 | 140.70 | 140.70 | 139.92 | -0.28% | - |
| Apr 20, 2026 | 141.10 | 141.10 | 141.10 | 141.10 | 140.32 | 1.95% | - |
| Apr 17, 2026 | 138.40 | 138.40 | 138.40 | 138.40 | 137.63 | -0.82% | - |