Frankfurt - Delayed Quote EUR

CNA Financial Corporation (CNH.F)

40.40 +0.40 (+1.00%)
At close: April 19 at 8:03 AM GMT+2
Currency in EUR
Download
Date Open High Low Close
Adj Close
Volume
Apr 19, 2024 40.40 40.40 40.40 40.40 40.40 235
Apr 18, 2024 40.00 40.00 40.00 40.00 40.00 -
Apr 17, 2024 40.60 40.60 40.60 40.60 40.60 -
Apr 16, 2024 40.60 40.60 40.60 40.60 40.60 -
Apr 15, 2024 40.60 40.60 40.60 40.60 40.60 -
Apr 12, 2024 40.40 40.40 40.40 40.40 40.40 -
Apr 11, 2024 41.00 41.00 41.00 41.00 41.00 -
Apr 10, 2024 40.60 40.60 40.60 40.60 40.60 -
Apr 9, 2024 40.40 40.40 40.40 40.40 40.40 -
Apr 8, 2024 40.60 40.60 40.60 40.60 40.60 -
Apr 5, 2024 40.20 40.20 40.20 40.20 40.20 -
Apr 4, 2024 40.60 41.00 40.60 41.00 41.00 235
Apr 3, 2024 40.60 40.60 40.60 40.60 40.60 -
Apr 2, 2024 41.60 41.60 41.60 41.60 41.60 -
Mar 28, 2024 41.40 41.40 41.40 41.40 41.40 -
Mar 27, 2024 41.00 41.00 41.00 41.00 41.00 -
Mar 26, 2024 41.00 41.00 41.00 41.00 41.00 -
Mar 25, 2024 40.60 40.60 40.60 40.60 40.60 -
Mar 22, 2024 40.40 40.40 40.40 40.40 40.40 -
Mar 21, 2024 40.40 40.40 40.40 40.40 40.40 -
Mar 20, 2024 40.60 40.60 40.60 40.60 40.60 -
Mar 19, 2024 40.60 40.60 40.60 40.60 40.60 -
Mar 18, 2024 40.60 40.60 40.60 40.60 40.60 -
Mar 15, 2024 40.40 40.40 40.40 40.40 40.40 -
Mar 14, 2024 40.20 40.20 40.20 40.20 40.20 -
Mar 13, 2024 40.60 40.60 40.60 40.60 40.60 -
Mar 12, 2024 40.00 40.00 40.00 40.00 40.00 -
Mar 11, 2024 39.80 39.80 39.80 39.80 39.80 -
Mar 8, 2024 39.80 39.80 39.80 39.80 39.80 -
Mar 7, 2024 40.40 40.40 40.40 40.40 40.40 -
Mar 6, 2024 40.20 40.20 40.20 40.20 40.20 -
Mar 5, 2024 39.80 39.80 39.80 39.80 39.80 -
Mar 4, 2024 39.60 39.60 39.60 39.60 39.60 -
Mar 1, 2024 40.60 40.60 40.60 40.60 40.60 -
Feb 29, 2024 40.80 40.80 40.80 40.80 40.80 -
Feb 28, 2024 40.80 40.80 40.80 40.80 40.80 -
Feb 27, 2024 40.60 40.60 40.60 40.60 40.60 -
Feb 26, 2024 41.00 41.00 41.00 41.00 41.00 -
Feb 23, 2024 40.80 40.80 40.80 40.80 40.80 -
Feb 22, 2024 40.60 40.60 40.60 40.60 40.60 -
Feb 21, 2024 40.80 40.80 40.80 40.80 40.80 -
Feb 20, 2024 41.00 41.00 41.00 41.00 41.00 -
Feb 19, 2024 41.20 41.20 41.20 41.20 41.20 -
Feb 16, 2024 2.00 Dividend
Feb 16, 2024 41.40 41.40 41.40 41.40 41.40 -
Feb 15, 2024 43.00 43.00 43.00 43.00 41.00 -
Feb 14, 2024 42.80 42.80 42.80 42.80 40.81 -
Feb 13, 2024 43.00 43.00 43.00 43.00 41.00 -
Feb 12, 2024 42.40 42.40 42.40 42.40 40.43 -
Feb 9, 2024 42.00 42.00 42.00 42.00 40.05 -
Feb 8, 2024 43.00 43.20 43.00 43.20 41.19 70
Feb 7, 2024 42.80 42.80 42.80 42.80 40.81 -
Feb 6, 2024 43.00 43.00 43.00 43.00 41.00 -
Feb 5, 2024 40.00 40.00 40.00 40.00 38.14 -
Feb 2, 2024 40.00 40.00 40.00 40.00 38.14 -
Feb 1, 2024 40.80 40.80 40.80 40.80 38.90 -
Jan 31, 2024 40.80 40.80 40.80 40.80 38.90 -
Jan 30, 2024 40.60 40.60 40.60 40.60 38.71 -
Jan 29, 2024 40.80 40.80 40.80 40.80 38.90 -
Jan 26, 2024 40.80 40.80 40.80 40.80 38.90 -
Jan 25, 2024 40.80 40.80 40.80 40.80 38.90 -
Jan 24, 2024 40.80 40.80 40.80 40.80 38.90 -
Jan 23, 2024 40.60 40.60 40.60 40.60 38.71 -
Jan 22, 2024 39.60 39.60 39.60 39.60 37.76 -
Jan 19, 2024 39.40 39.40 39.40 39.40 37.57 -
Jan 18, 2024 39.00 39.00 39.00 39.00 37.19 -
Jan 17, 2024 38.80 38.80 38.80 38.80 37.00 -
Jan 16, 2024 38.40 38.40 38.40 38.40 36.61 -
Jan 15, 2024 38.40 38.40 38.40 38.40 36.61 -
Jan 12, 2024 38.40 38.40 38.40 38.40 36.61 -
Jan 11, 2024 38.40 38.40 38.40 38.40 36.61 -
Jan 10, 2024 38.60 38.60 38.60 38.60 36.80 -
Jan 9, 2024 38.80 38.80 38.80 38.80 37.00 -
Jan 8, 2024 39.40 39.40 39.40 39.40 37.57 -
Jan 5, 2024 39.20 39.20 39.20 39.20 37.38 -
Jan 4, 2024 38.80 38.80 38.80 38.80 37.00 -
Jan 3, 2024 38.80 38.80 38.80 38.80 37.00 -
Jan 2, 2024 38.20 38.60 38.20 38.60 36.80 200
Dec 29, 2023 38.20 38.40 38.20 38.20 36.42 40
Dec 28, 2023 37.60 37.60 37.60 37.60 35.85 -
Dec 27, 2023 38.00 38.00 38.00 38.00 36.23 -
Dec 22, 2023 38.00 38.00 38.00 38.00 36.23 -
Dec 21, 2023 38.40 38.40 38.40 38.40 36.61 -
Dec 20, 2023 38.60 38.60 38.60 38.60 36.80 -
Dec 19, 2023 38.20 38.20 38.20 38.20 36.42 -
Dec 18, 2023 37.80 37.80 37.80 37.80 36.04 -
Dec 15, 2023 37.40 37.40 37.40 37.40 35.66 -
Dec 14, 2023 38.60 38.60 38.60 38.60 36.80 -
Dec 13, 2023 38.60 38.60 38.60 38.60 36.80 -
Dec 12, 2023 38.60 38.60 38.60 38.60 36.80 -
Dec 11, 2023 38.40 38.40 38.40 38.40 36.61 -
Dec 8, 2023 38.60 38.60 38.60 38.60 36.80 -
Dec 7, 2023 39.20 39.20 39.20 39.20 37.38 -
Dec 6, 2023 40.00 40.00 40.00 40.00 38.14 -
Dec 5, 2023 39.20 39.20 39.20 39.20 37.38 -
Dec 4, 2023 38.60 38.60 38.60 38.60 36.80 -
Dec 1, 2023 38.40 38.40 38.40 38.40 36.61 -
Nov 30, 2023 37.60 37.60 37.60 37.60 35.85 -
Nov 29, 2023 37.60 37.60 37.60 37.60 35.85 -
Nov 28, 2023 38.20 38.20 38.20 38.20 36.42 -
Nov 27, 2023 38.00 38.00 38.00 38.00 36.23 -
Nov 24, 2023 37.40 37.40 37.40 37.40 35.66 -
Nov 23, 2023 38.00 38.00 38.00 38.00 36.23 -
Nov 22, 2023 37.80 37.80 37.80 37.80 36.04 -
Nov 21, 2023 37.00 37.00 37.00 37.00 35.28 -
Nov 20, 2023 36.60 36.60 36.60 36.60 34.90 -
Nov 17, 2023 36.60 36.60 36.60 36.60 34.90 -
Nov 16, 2023 36.00 36.00 36.00 36.00 34.33 -
Nov 15, 2023 36.40 36.40 36.40 36.40 34.71 -
Nov 14, 2023 36.40 36.40 36.40 36.40 34.71 -
Nov 13, 2023 36.20 36.20 36.20 36.20 34.52 -
Nov 10, 2023 0.42 Dividend
Nov 10, 2023 36.00 36.00 36.00 36.00 34.33 -
Nov 9, 2023 36.60 36.60 36.60 36.60 34.50 -
Nov 8, 2023 36.80 36.80 36.80 36.80 34.69 -
Nov 7, 2023 37.20 37.20 37.20 37.20 35.06 -
Nov 6, 2023 37.20 37.20 37.20 37.20 35.06 -
Nov 3, 2023 38.00 38.00 38.00 38.00 35.82 -
Nov 2, 2023 38.40 38.40 38.40 38.40 36.19 -
Nov 1, 2023 38.00 38.00 38.00 38.00 35.82 -
Oct 31, 2023 36.80 36.80 36.80 36.80 34.69 -
Oct 30, 2023 37.40 37.40 37.40 37.40 35.25 -
Oct 27, 2023 38.00 38.00 38.00 38.00 35.82 -
Oct 26, 2023 38.20 38.20 38.20 38.20 36.01 -
Oct 25, 2023 37.40 37.40 37.40 37.40 35.25 -
Oct 24, 2023 36.80 36.80 36.80 36.80 34.69 -
Oct 23, 2023 37.40 37.40 37.40 37.40 35.25 -
Oct 20, 2023 38.00 38.00 38.00 38.00 35.82 -
Oct 19, 2023 38.80 38.80 38.80 38.80 36.57 -
Oct 18, 2023 39.00 39.00 39.00 39.00 36.76 -
Oct 17, 2023 39.00 39.00 39.00 39.00 36.76 -
Oct 16, 2023 38.20 38.20 38.20 38.20 36.01 -
Oct 13, 2023 37.80 37.80 37.80 37.80 35.63 -
Oct 12, 2023 37.80 37.80 37.80 37.80 35.63 -
Oct 11, 2023 37.20 37.20 37.20 37.20 35.06 -
Oct 10, 2023 37.60 37.60 37.60 37.60 35.44 -
Oct 9, 2023 37.00 37.00 37.00 37.00 34.87 -
Oct 6, 2023 36.80 37.00 36.80 37.00 34.87 44
Oct 5, 2023 36.60 36.60 36.60 36.60 34.50 -
Oct 4, 2023 36.40 36.40 36.40 36.40 34.31 -
Oct 3, 2023 37.20 37.20 37.20 37.20 35.06 -
Oct 2, 2023 37.20 37.20 37.20 37.20 35.06 -
Sep 29, 2023 37.40 37.40 37.40 37.40 35.25 -
Sep 28, 2023 37.80 37.80 37.80 37.80 35.63 -
Sep 27, 2023 37.60 37.60 37.60 37.60 35.44 -
Sep 26, 2023 37.80 37.80 37.80 37.80 35.63 -
Sep 25, 2023 37.80 37.80 37.80 37.80 35.63 -
Sep 22, 2023 37.80 37.80 37.80 37.80 35.63 -
Sep 21, 2023 38.00 38.00 38.00 38.00 35.82 -
Sep 20, 2023 37.60 37.60 37.60 37.60 35.44 -
Sep 19, 2023 37.60 37.60 37.60 37.60 35.44 -
Sep 18, 2023 36.60 36.60 36.60 36.60 34.50 -
Sep 15, 2023 37.00 37.00 37.00 37.00 34.87 -
Sep 14, 2023 36.40 36.40 36.40 36.40 34.31 -
Sep 13, 2023 36.40 36.40 36.40 36.40 34.31 -
Sep 12, 2023 35.80 35.80 35.80 35.80 33.74 -
Sep 11, 2023 35.80 35.80 35.80 35.80 33.74 -
Sep 8, 2023 35.80 35.80 35.80 35.80 33.74 -
Sep 7, 2023 36.00 36.00 36.00 36.00 33.93 -
Sep 6, 2023 36.20 36.20 36.20 36.20 34.12 -
Sep 5, 2023 36.60 36.60 36.60 36.60 34.50 -
Sep 4, 2023 36.60 36.60 36.60 36.60 34.50 -
Sep 1, 2023 36.20 36.20 36.20 36.20 34.12 -
Aug 31, 2023 36.20 36.20 36.20 36.20 34.12 -
Aug 30, 2023 36.20 36.20 36.20 36.20 34.12 -
Aug 29, 2023 36.00 36.00 36.00 36.00 33.93 -
Aug 28, 2023 36.20 36.20 36.20 36.20 34.12 -
Aug 25, 2023 36.00 36.00 36.00 36.00 33.93 -
Aug 24, 2023 36.00 36.00 36.00 36.00 33.93 -
Aug 23, 2023 35.60 35.60 35.60 35.60 33.55 -
Aug 22, 2023 35.60 35.60 35.60 35.60 33.55 -
Aug 21, 2023 36.00 36.00 36.00 36.00 33.93 -
Aug 18, 2023 36.20 36.20 36.20 36.20 34.12 -
Aug 17, 2023 36.80 36.80 36.80 36.80 34.69 -
Aug 16, 2023 36.40 36.80 36.40 36.80 34.69 133
Aug 15, 2023 37.20 37.20 37.20 37.20 35.06 -
Aug 14, 2023 37.40 37.40 37.40 37.40 35.25 -
Aug 11, 2023 0.42 Dividend
Aug 11, 2023 37.00 37.00 37.00 37.00 34.87 -
Aug 10, 2023 37.40 37.40 37.40 37.40 34.86 -
Aug 9, 2023 37.60 37.60 37.60 37.60 35.04 -
Aug 8, 2023 38.20 38.20 38.20 38.20 35.60 -
Aug 7, 2023 38.00 38.00 38.00 38.00 35.41 -
Aug 4, 2023 39.40 39.40 39.40 39.40 36.72 -
Aug 3, 2023 36.60 36.60 36.60 36.60 34.11 -
Aug 2, 2023 35.80 35.80 35.80 35.80 33.36 -
Aug 1, 2023 35.40 35.40 35.40 35.40 32.99 -
Jul 31, 2023 36.20 36.20 36.20 36.20 33.74 -
Jul 28, 2023 36.60 36.60 36.60 36.60 34.11 -
Jul 27, 2023 36.20 36.20 36.20 36.20 33.74 -
Jul 26, 2023 35.20 35.20 35.20 35.20 32.81 -
Jul 25, 2023 35.00 35.00 35.00 35.00 32.62 -
Jul 24, 2023 35.00 35.00 35.00 35.00 32.62 -
Jul 21, 2023 34.80 34.80 34.80 34.80 32.43 -
Jul 20, 2023 34.00 34.00 34.00 34.00 31.69 -
Jul 19, 2023 33.80 33.80 33.80 33.80 31.50 -
Jul 18, 2023 33.80 33.80 33.80 33.80 31.50 -
Jul 17, 2023 33.40 33.40 33.40 33.40 31.13 -
Jul 14, 2023 34.00 34.00 34.00 34.00 31.69 -
Jul 13, 2023 34.20 34.20 34.20 34.20 31.87 -
Jul 12, 2023 34.80 34.80 34.80 34.80 32.43 -
Jul 11, 2023 34.60 34.60 34.60 34.60 32.25 -
Jul 10, 2023 35.40 35.40 35.40 35.40 32.99 -
Jul 7, 2023 35.20 35.20 35.20 35.20 32.81 -
Jul 6, 2023 35.40 35.40 35.40 35.40 32.99 -
Jul 5, 2023 35.60 35.60 35.60 35.60 33.18 -
Jul 4, 2023 35.60 35.60 35.60 35.60 33.18 -
Jul 3, 2023 35.40 35.40 35.40 35.40 32.99 -
Jun 30, 2023 35.40 35.40 35.40 35.40 32.99 -
Jun 29, 2023 35.00 35.00 35.00 35.00 32.62 -
Jun 28, 2023 35.60 35.60 35.60 35.60 33.18 -
Jun 27, 2023 35.80 35.80 35.80 35.80 33.36 -
Jun 26, 2023 35.80 35.80 35.80 35.80 33.36 -
Jun 23, 2023 35.40 35.80 35.40 35.80 33.36 300
Jun 22, 2023 34.80 34.80 34.80 34.80 32.43 -
Jun 21, 2023 35.00 35.00 35.00 35.00 32.62 -
Jun 20, 2023 35.00 35.00 35.00 35.00 32.62 -
Jun 19, 2023 34.80 34.80 34.80 34.80 32.43 100
Jun 16, 2023 34.80 34.80 34.80 34.80 32.43 -
Jun 15, 2023 35.00 35.00 35.00 35.00 32.62 -
Jun 14, 2023 36.00 36.00 36.00 36.00 33.55 -
Jun 13, 2023 35.80 35.80 35.80 35.80 33.36 -
Jun 12, 2023 36.80 36.80 36.80 36.80 34.30 -
Jun 9, 2023 36.60 36.60 36.60 36.60 34.11 -
Jun 8, 2023 37.20 37.20 37.20 37.20 34.67 -
Jun 7, 2023 36.40 36.40 36.40 36.40 33.92 -
Jun 6, 2023 35.80 35.80 35.80 35.80 33.36 -
Jun 5, 2023 35.60 35.60 35.60 35.60 33.18 -
Jun 2, 2023 34.20 34.20 34.20 34.20 31.87 -
Jun 1, 2023 34.40 34.40 34.40 34.40 32.06 -
May 31, 2023 34.40 34.40 34.40 34.40 32.06 -
May 30, 2023 34.40 34.40 34.40 34.40 32.06 -
May 29, 2023 34.20 34.20 34.20 34.20 31.87 -
May 26, 2023 34.60 34.60 34.60 34.60 32.25 -
May 25, 2023 35.20 35.20 35.20 35.20 32.81 10
May 24, 2023 35.60 35.60 35.60 35.60 33.18 -
May 23, 2023 36.00 36.00 36.00 36.00 33.55 -
May 22, 2023 36.20 36.20 36.20 36.20 33.74 -
May 19, 2023 36.80 36.80 36.80 36.80 34.30 -
May 18, 2023 36.20 36.20 36.20 36.20 33.74 -
May 17, 2023 36.20 36.20 36.20 36.20 33.74 -
May 16, 2023 36.40 36.40 36.40 36.40 33.92 -
May 15, 2023 36.60 36.60 36.60 36.60 34.11 -
May 12, 2023 0.42 Dividend
May 12, 2023 36.00 36.00 36.00 36.00 33.55 -
May 11, 2023 36.60 36.60 36.60 36.60 33.72 -
May 10, 2023 36.60 36.60 36.60 36.60 33.72 -
May 9, 2023 36.40 36.40 36.40 36.40 33.53 -
May 8, 2023 36.00 36.00 36.00 36.00 33.17 -
May 5, 2023 36.00 36.00 36.00 36.00 33.17 -
May 4, 2023 36.00 36.00 36.00 36.00 33.17 -
May 3, 2023 35.60 35.60 35.60 35.60 32.80 -
May 2, 2023 35.40 35.40 35.40 35.40 32.61 -
Apr 28, 2023 34.80 34.80 34.80 34.80 32.06 -
Apr 27, 2023 34.20 34.20 34.20 34.20 31.51 -
Apr 26, 2023 35.40 35.40 35.40 35.40 32.61 -
Apr 25, 2023 35.20 35.20 35.20 35.20 32.43 -
Apr 24, 2023 35.60 35.60 35.60 35.60 32.80 -
Apr 21, 2023 36.20 36.20 36.20 36.20 33.35 -
Apr 20, 2023 36.40 36.40 36.40 36.40 33.53 -
Apr 19, 2023 36.20 36.20 36.20 36.20 33.35 -