Cincinnati Financial Corporation (CCJ.F)
Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
As of 08:08AM CEST. Market open.
Time period:
17 Jun 2023 - 17 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 17 Jun 2024 | 104.70 | 104.70 | 104.70 | 104.70 | 104.70 | 4 |
| 14 Jun 2024 | 105.75 | 105.75 | 105.75 | 105.75 | 105.75 | - |
| 13 Jun 2024 | 105.10 | 105.10 | 105.10 | 105.10 | 105.10 | - |
| 12 Jun 2024 | 105.85 | 105.85 | 105.85 | 105.85 | 105.85 | - |
| 11 Jun 2024 | 106.80 | 106.80 | 106.80 | 106.80 | 106.80 | - |
| 10 Jun 2024 | 107.55 | 107.55 | 107.55 | 107.55 | 107.55 | - |
| 07 Jun 2024 | 105.30 | 105.30 | 105.30 | 105.30 | 105.30 | - |
| 06 Jun 2024 | 105.00 | 105.00 | 105.00 | 105.00 | 105.00 | - |
| 05 Jun 2024 | 105.50 | 105.50 | 105.50 | 105.50 | 105.50 | - |
| 04 Jun 2024 | 106.35 | 106.35 | 106.35 | 106.35 | 106.35 | - |
| 03 Jun 2024 | 108.35 | 109.05 | 108.35 | 109.05 | 109.05 | 4 |
| 31 May 2024 | 107.00 | 107.00 | 107.00 | 107.00 | 107.00 | - |
| 30 May 2024 | 105.30 | 105.30 | 105.30 | 105.30 | 105.30 | - |
| 29 May 2024 | 106.25 | 106.25 | 106.25 | 106.25 | 106.25 | - |
| 28 May 2024 | 108.15 | 108.15 | 108.15 | 108.15 | 108.15 | - |
| 27 May 2024 | 108.35 | 108.35 | 108.35 | 108.35 | 108.35 | - |
| 24 May 2024 | 108.20 | 108.20 | 108.20 | 108.20 | 108.20 | - |
| 23 May 2024 | 109.80 | 109.80 | 109.80 | 109.80 | 109.80 | - |
| 22 May 2024 | 109.10 | 109.10 | 109.10 | 109.10 | 109.10 | - |
| 21 May 2024 | 108.35 | 108.35 | 108.35 | 108.35 | 108.35 | - |
| 20 May 2024 | 110.20 | 110.20 | 110.20 | 110.20 | 110.20 | - |
| 17 May 2024 | 108.90 | 108.90 | 108.90 | 108.90 | 108.90 | - |
| 16 May 2024 | 107.60 | 107.60 | 107.60 | 107.60 | 107.60 | - |
| 15 May 2024 | 109.10 | 109.10 | 109.10 | 109.10 | 109.10 | - |
| 14 May 2024 | 109.60 | 109.60 | 109.60 | 109.60 | 109.60 | - |
| 13 May 2024 | 110.25 | 110.25 | 110.25 | 110.25 | 110.25 | - |
| 10 May 2024 | 109.65 | 109.65 | 109.65 | 109.65 | 109.65 | - |
| 09 May 2024 | 108.95 | 108.95 | 108.95 | 108.95 | 108.95 | - |
| 08 May 2024 | 108.95 | 108.95 | 108.95 | 108.95 | 108.95 | - |
| 07 May 2024 | 108.85 | 108.85 | 108.85 | 108.85 | 108.85 | - |
| 06 May 2024 | 108.55 | 108.55 | 108.55 | 108.55 | 108.55 | - |
| 03 May 2024 | 108.20 | 108.20 | 108.20 | 108.20 | 108.20 | - |
| 02 May 2024 | 109.35 | 109.35 | 109.35 | 109.35 | 109.35 | - |
| 30 Apr 2024 | 105.90 | 105.90 | 105.90 | 105.90 | 105.90 | - |
| 29 Apr 2024 | 103.40 | 103.40 | 103.40 | 103.40 | 103.40 | - |
| 26 Apr 2024 | 110.60 | 110.60 | 110.60 | 110.60 | 110.60 | - |
| 25 Apr 2024 | 111.45 | 111.45 | 111.45 | 111.45 | 111.45 | - |
| 24 Apr 2024 | 112.95 | 112.95 | 112.95 | 112.95 | 112.95 | - |
| 23 Apr 2024 | 113.45 | 113.45 | 113.45 | 113.45 | 113.45 | - |
| 22 Apr 2024 | 112.60 | 112.60 | 112.60 | 112.60 | 112.60 | - |
| 19 Apr 2024 | 109.80 | 111.90 | 109.80 | 111.90 | 111.90 | 10 |
| 18 Apr 2024 | 108.05 | 108.05 | 108.05 | 108.05 | 108.05 | - |
| 17 Apr 2024 | 110.15 | 110.15 | 110.15 | 110.15 | 110.15 | - |
| 16 Apr 2024 | 109.65 | 109.65 | 109.65 | 109.65 | 109.65 | - |
| 15 Apr 2024 | 111.40 | 111.40 | 111.40 | 111.40 | 111.40 | - |
| 12 Apr 2024 | 111.20 | 111.20 | 111.20 | 111.20 | 111.20 | - |
| 11 Apr 2024 | 112.30 | 112.30 | 112.30 | 112.30 | 112.30 | - |
| 10 Apr 2024 | 110.35 | 110.35 | 110.35 | 110.35 | 110.35 | - |
| 09 Apr 2024 | 112.00 | 112.00 | 112.00 | 112.00 | 112.00 | - |
| 08 Apr 2024 | 111.95 | 111.95 | 111.95 | 111.95 | 111.95 | - |
| 05 Apr 2024 | 111.05 | 111.05 | 111.05 | 111.05 | 111.05 | - |
| 04 Apr 2024 | 111.80 | 111.80 | 111.80 | 111.80 | 111.80 | - |
| 03 Apr 2024 | 112.50 | 112.50 | 112.50 | 112.50 | 112.50 | - |
| 02 Apr 2024 | 113.65 | 113.65 | 113.65 | 113.65 | 113.65 | - |
| 28 Mar 2024 | 113.70 | 113.70 | 113.70 | 113.70 | 113.70 | - |
| 27 Mar 2024 | 111.10 | 111.10 | 111.10 | 111.10 | 111.10 | - |
| 26 Mar 2024 | 111.20 | 111.20 | 111.20 | 111.20 | 111.20 | - |
| 25 Mar 2024 | 108.30 | 108.40 | 108.30 | 108.40 | 108.40 | 30 |
| 22 Mar 2024 | 109.40 | 109.40 | 109.40 | 109.40 | 109.40 | - |
| 21 Mar 2024 | 108.60 | 108.60 | 108.60 | 108.60 | 108.60 | - |
| 20 Mar 2024 | 108.30 | 108.30 | 108.30 | 108.30 | 108.30 | - |
| 19 Mar 2024 | 108.60 | 108.60 | 108.60 | 108.60 | 108.60 | - |
| 18 Mar 2024 | 110.10 | 110.10 | 110.10 | 110.10 | 110.10 | - |
| 18 Mar 2024 | 0.81 Dividend | |||||
| 15 Mar 2024 | 109.80 | 109.80 | 109.80 | 109.80 | 108.99 | - |
| 14 Mar 2024 | 108.70 | 109.00 | 108.70 | 109.00 | 108.20 | 90 |
| 13 Mar 2024 | 108.10 | 108.10 | 108.10 | 108.10 | 107.30 | - |
| 12 Mar 2024 | 107.30 | 107.30 | 107.30 | 107.30 | 106.51 | - |
| 11 Mar 2024 | 106.00 | 106.00 | 106.00 | 106.00 | 105.22 | - |
| 08 Mar 2024 | 107.00 | 107.00 | 107.00 | 107.00 | 106.21 | - |
| 07 Mar 2024 | 107.80 | 107.80 | 107.80 | 107.80 | 107.00 | - |
| 06 Mar 2024 | 103.00 | 103.40 | 103.00 | 103.40 | 102.64 | 4 |
| 05 Mar 2024 | 103.40 | 103.40 | 103.40 | 103.40 | 102.64 | - |
| 04 Mar 2024 | 104.40 | 104.40 | 104.40 | 104.40 | 103.63 | - |
| 01 Mar 2024 | 105.50 | 105.50 | 105.50 | 105.50 | 104.72 | - |
| 29 Feb 2024 | 104.70 | 104.70 | 104.70 | 104.70 | 103.93 | - |
| 28 Feb 2024 | 104.40 | 105.30 | 104.40 | 105.30 | 104.52 | 25 |
| 27 Feb 2024 | 103.30 | 103.30 | 103.30 | 103.30 | 102.54 | - |
| 26 Feb 2024 | 104.00 | 104.00 | 104.00 | 104.00 | 103.23 | - |
| 23 Feb 2024 | 103.50 | 103.50 | 103.50 | 103.50 | 102.74 | - |
| 22 Feb 2024 | 102.70 | 102.70 | 102.70 | 102.70 | 101.94 | - |
| 21 Feb 2024 | 102.50 | 102.80 | 102.50 | 102.80 | 102.04 | 9 |
| 20 Feb 2024 | 103.40 | 103.40 | 103.40 | 103.40 | 102.64 | - |
| 19 Feb 2024 | 103.70 | 103.70 | 103.70 | 103.70 | 102.93 | - |
| 16 Feb 2024 | 104.20 | 104.20 | 104.20 | 104.20 | 103.43 | - |
| 15 Feb 2024 | 103.30 | 103.30 | 103.30 | 103.30 | 102.54 | - |
| 14 Feb 2024 | 102.10 | 102.10 | 102.10 | 102.10 | 101.35 | - |
| 13 Feb 2024 | 102.40 | 102.40 | 101.90 | 101.90 | 101.15 | 12 |
| 12 Feb 2024 | 100.70 | 100.70 | 100.70 | 100.70 | 99.96 | - |
| 09 Feb 2024 | 99.65 | 99.65 | 99.65 | 99.65 | 98.91 | - |
| 08 Feb 2024 | 99.15 | 99.15 | 99.15 | 99.15 | 98.42 | - |
| 07 Feb 2024 | 101.30 | 101.30 | 101.30 | 101.30 | 100.55 | - |
| 06 Feb 2024 | 103.80 | 103.80 | 103.80 | 103.80 | 103.03 | - |
| 05 Feb 2024 | 103.80 | 103.80 | 103.80 | 103.80 | 103.03 | - |
| 02 Feb 2024 | 101.60 | 101.60 | 101.60 | 101.60 | 100.85 | - |
| 01 Feb 2024 | 102.50 | 102.50 | 102.50 | 102.50 | 101.74 | - |
| 31 Jan 2024 | 103.20 | 103.20 | 103.20 | 103.20 | 102.44 | - |
| 30 Jan 2024 | 103.20 | 103.20 | 103.20 | 103.20 | 102.44 | - |
| 29 Jan 2024 | 103.20 | 103.20 | 103.20 | 103.20 | 102.44 | - |
| 26 Jan 2024 | 103.30 | 103.30 | 103.30 | 103.30 | 102.54 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.