Cincinnati Financial Corporation (CCJ.F)
Frankfurt - Frankfurt Delayed Price. Currency in EUR
Add to watchlist
As of 08:03AM CEST. Market open.
Time Period:
Jul 02, 2023 - Jul 02, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jul 02, 2024 | 110.80 | 110.80 | 110.80 | 110.80 | 110.80 | 13 |
| Jul 01, 2024 | - | - | - | - | - | - |
| Jun 28, 2024 | 109.75 | 109.75 | 109.75 | 109.75 | 109.75 | - |
| Jun 27, 2024 | 107.20 | 107.20 | 107.20 | 107.20 | 107.20 | - |
| Jun 26, 2024 | 107.95 | 108.15 | 107.95 | 108.15 | 108.15 | 80 |
| Jun 25, 2024 | 108.35 | 108.65 | 108.35 | 108.65 | 108.65 | 200 |
| Jun 24, 2024 | 107.35 | 107.35 | 107.35 | 107.35 | 107.35 | - |
| Jun 21, 2024 | 107.45 | 107.45 | 107.45 | 107.45 | 107.45 | - |
| Jun 20, 2024 | 105.70 | 105.70 | 105.70 | 105.70 | 105.70 | - |
| Jun 19, 2024 | 105.70 | 105.70 | 105.70 | 105.70 | 105.70 | - |
| Jun 18, 2024 | 105.50 | 105.50 | 105.50 | 105.50 | 105.50 | - |
| Jun 18, 2024 | 0.81 Dividend | |||||
| Jun 17, 2024 | 104.70 | 104.70 | 104.70 | 104.70 | 103.89 | - |
| Jun 14, 2024 | 105.75 | 105.75 | 105.75 | 105.75 | 104.93 | - |
| Jun 13, 2024 | 105.10 | 105.10 | 105.10 | 105.10 | 104.29 | - |
| Jun 12, 2024 | 105.85 | 105.85 | 105.85 | 105.85 | 105.03 | - |
| Jun 11, 2024 | 106.80 | 106.80 | 106.80 | 106.80 | 105.97 | - |
| Jun 10, 2024 | 107.55 | 107.55 | 107.55 | 107.55 | 106.72 | - |
| Jun 07, 2024 | 105.30 | 105.30 | 105.30 | 105.30 | 104.49 | - |
| Jun 06, 2024 | 105.00 | 105.00 | 105.00 | 105.00 | 104.19 | - |
| Jun 05, 2024 | 105.50 | 105.50 | 105.50 | 105.50 | 104.68 | - |
| Jun 04, 2024 | 106.35 | 106.35 | 106.35 | 106.35 | 105.53 | - |
| Jun 03, 2024 | 108.35 | 109.05 | 108.35 | 109.05 | 108.21 | 4 |
| May 31, 2024 | 107.00 | 107.00 | 107.00 | 107.00 | 106.17 | - |
| May 30, 2024 | 105.30 | 105.30 | 105.30 | 105.30 | 104.49 | - |
| May 29, 2024 | 106.25 | 106.25 | 106.25 | 106.25 | 105.43 | - |
| May 28, 2024 | 108.15 | 108.15 | 108.15 | 108.15 | 107.31 | - |
| May 27, 2024 | 108.35 | 108.35 | 108.35 | 108.35 | 107.51 | - |
| May 24, 2024 | 108.20 | 108.20 | 108.20 | 108.20 | 107.36 | - |
| May 23, 2024 | 109.80 | 109.80 | 109.80 | 109.80 | 108.95 | - |
| May 22, 2024 | 109.10 | 109.10 | 109.10 | 109.10 | 108.26 | - |
| May 21, 2024 | 108.35 | 108.35 | 108.35 | 108.35 | 107.51 | - |
| May 20, 2024 | 110.20 | 110.20 | 110.20 | 110.20 | 109.35 | - |
| May 17, 2024 | 108.90 | 108.90 | 108.90 | 108.90 | 108.06 | - |
| May 16, 2024 | 107.60 | 107.60 | 107.60 | 107.60 | 106.77 | - |
| May 15, 2024 | 109.10 | 109.10 | 109.10 | 109.10 | 108.26 | - |
| May 14, 2024 | 109.60 | 109.60 | 109.60 | 109.60 | 108.75 | - |
| May 13, 2024 | 110.25 | 110.25 | 110.25 | 110.25 | 109.40 | - |
| May 10, 2024 | 109.65 | 109.65 | 109.65 | 109.65 | 108.80 | - |
| May 09, 2024 | 108.95 | 108.95 | 108.95 | 108.95 | 108.11 | - |
| May 08, 2024 | 108.95 | 108.95 | 108.95 | 108.95 | 108.11 | - |
| May 07, 2024 | 108.85 | 108.85 | 108.85 | 108.85 | 108.01 | - |
| May 06, 2024 | 108.55 | 108.55 | 108.55 | 108.55 | 107.71 | - |
| May 03, 2024 | 108.20 | 108.20 | 108.20 | 108.20 | 107.36 | - |
| May 02, 2024 | 109.35 | 109.35 | 109.35 | 109.35 | 108.50 | - |
| Apr 30, 2024 | 105.90 | 105.90 | 105.90 | 105.90 | 105.08 | - |
| Apr 29, 2024 | 103.40 | 103.40 | 103.40 | 103.40 | 102.60 | - |
| Apr 26, 2024 | 110.60 | 110.60 | 110.60 | 110.60 | 109.74 | - |
| Apr 25, 2024 | 111.45 | 111.45 | 111.45 | 111.45 | 110.59 | - |
| Apr 24, 2024 | 112.95 | 112.95 | 112.95 | 112.95 | 112.08 | - |
| Apr 23, 2024 | 113.45 | 113.45 | 113.45 | 113.45 | 112.57 | - |
| Apr 22, 2024 | 112.60 | 112.60 | 112.60 | 112.60 | 111.73 | - |
| Apr 19, 2024 | 109.80 | 111.90 | 109.80 | 111.90 | 111.03 | 10 |
| Apr 18, 2024 | 108.05 | 108.05 | 108.05 | 108.05 | 107.21 | - |
| Apr 17, 2024 | 110.15 | 110.15 | 110.15 | 110.15 | 109.30 | - |
| Apr 16, 2024 | 109.65 | 109.65 | 109.65 | 109.65 | 108.80 | - |
| Apr 15, 2024 | 111.40 | 111.40 | 111.40 | 111.40 | 110.54 | - |
| Apr 12, 2024 | 111.20 | 111.20 | 111.20 | 111.20 | 110.34 | - |
| Apr 11, 2024 | 112.30 | 112.30 | 112.30 | 112.30 | 111.43 | - |
| Apr 10, 2024 | 110.35 | 110.35 | 110.35 | 110.35 | 109.50 | - |
| Apr 09, 2024 | 112.00 | 112.00 | 112.00 | 112.00 | 111.13 | - |
| Apr 08, 2024 | 111.95 | 111.95 | 111.95 | 111.95 | 111.08 | - |
| Apr 05, 2024 | 111.05 | 111.05 | 111.05 | 111.05 | 110.19 | - |
| Apr 04, 2024 | 111.80 | 111.80 | 111.80 | 111.80 | 110.94 | - |
| Apr 03, 2024 | 112.50 | 112.50 | 112.50 | 112.50 | 111.63 | - |
| Apr 02, 2024 | 113.65 | 113.65 | 113.65 | 113.65 | 112.77 | - |
| Mar 28, 2024 | 113.70 | 113.70 | 113.70 | 113.70 | 112.82 | - |
| Mar 27, 2024 | 111.10 | 111.10 | 111.10 | 111.10 | 110.24 | - |
| Mar 26, 2024 | 111.20 | 111.20 | 111.20 | 111.20 | 110.34 | - |
| Mar 25, 2024 | 108.30 | 108.40 | 108.30 | 108.40 | 107.56 | 30 |
| Mar 22, 2024 | 109.40 | 109.40 | 109.40 | 109.40 | 108.55 | - |
| Mar 21, 2024 | 108.60 | 108.60 | 108.60 | 108.60 | 107.76 | - |
| Mar 20, 2024 | 108.30 | 108.30 | 108.30 | 108.30 | 107.46 | - |
| Mar 19, 2024 | 108.60 | 108.60 | 108.60 | 108.60 | 107.76 | - |
| Mar 18, 2024 | 110.10 | 110.10 | 110.10 | 110.10 | 109.25 | - |
| Mar 18, 2024 | 0.81 Dividend | |||||
| Mar 15, 2024 | 109.80 | 109.80 | 109.80 | 109.80 | 108.15 | - |
| Mar 14, 2024 | 108.70 | 109.00 | 108.70 | 109.00 | 107.36 | 90 |
| Mar 13, 2024 | 108.10 | 108.10 | 108.10 | 108.10 | 106.47 | - |
| Mar 12, 2024 | 107.30 | 107.30 | 107.30 | 107.30 | 105.68 | - |
| Mar 11, 2024 | 106.00 | 106.00 | 106.00 | 106.00 | 104.40 | - |
| Mar 08, 2024 | 107.00 | 107.00 | 107.00 | 107.00 | 105.39 | - |
| Mar 07, 2024 | 107.80 | 107.80 | 107.80 | 107.80 | 106.18 | - |
| Mar 06, 2024 | 103.00 | 103.40 | 103.00 | 103.40 | 101.84 | 4 |
| Mar 05, 2024 | 103.40 | 103.40 | 103.40 | 103.40 | 101.84 | - |
| Mar 04, 2024 | 104.40 | 104.40 | 104.40 | 104.40 | 102.83 | - |
| Mar 01, 2024 | 105.50 | 105.50 | 105.50 | 105.50 | 103.91 | - |
| Feb 29, 2024 | 104.70 | 104.70 | 104.70 | 104.70 | 103.12 | - |
| Feb 28, 2024 | 104.40 | 105.30 | 104.40 | 105.30 | 103.71 | 25 |
| Feb 27, 2024 | 103.30 | 103.30 | 103.30 | 103.30 | 101.74 | - |
| Feb 26, 2024 | 104.00 | 104.00 | 104.00 | 104.00 | 102.43 | - |
| Feb 23, 2024 | 103.50 | 103.50 | 103.50 | 103.50 | 101.94 | - |
| Feb 22, 2024 | 102.70 | 102.70 | 102.70 | 102.70 | 101.15 | - |
| Feb 21, 2024 | 102.50 | 102.80 | 102.50 | 102.80 | 101.25 | 9 |
| Feb 20, 2024 | 103.40 | 103.40 | 103.40 | 103.40 | 101.84 | - |
| Feb 19, 2024 | 103.70 | 103.70 | 103.70 | 103.70 | 102.14 | - |
| Feb 16, 2024 | 104.20 | 104.20 | 104.20 | 104.20 | 102.63 | - |
| Feb 15, 2024 | 103.30 | 103.30 | 103.30 | 103.30 | 101.74 | - |
| Feb 14, 2024 | 102.10 | 102.10 | 102.10 | 102.10 | 100.56 | - |
| Feb 13, 2024 | 102.40 | 102.40 | 101.90 | 101.90 | 100.37 | 12 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.