Berlin - Delayed Quote EUR

CNA Financial Corp (CNH.BE)

41.60

-0.20

(-0.48%)

At close: June 2 at 8:08:16 AM GMT+2

Currency in EUR

Date	Open	High	Low	Close	Adj Close	Volume
Jun 2, 2025	0.00	0.00	0.00	41.60	41.60	-
May 30, 2025	41.80	41.80	41.80	41.80	41.80	-
May 29, 2025	42.20	42.20	42.20	42.20	42.20	-
May 28, 2025	41.80	41.80	41.80	41.80	41.80	-
May 27, 2025	41.40	41.40	41.40	41.40	41.40	-
May 26, 2025	41.20	41.20	41.20	41.20	41.20	-
May 23, 2025	41.20	41.20	41.20	41.20	41.20	-
May 22, 2025	41.60	41.60	41.60	41.60	41.60	-
May 21, 2025	42.00	42.00	42.00	42.00	42.00	-
May 20, 2025	42.80	42.80	42.80	42.80	42.80	-
May 19, 2025	0.401764 Dividend
May 19, 2025	42.80	42.80	42.80	42.80	42.80	-
May 16, 2025	43.20	43.20	43.20	43.20	42.74	-
May 15, 2025	42.20	42.20	42.20	42.20	41.75	-
May 14, 2025	43.00	43.00	43.00	43.00	42.54	-
May 13, 2025	43.60	43.60	43.60	43.60	43.14	-
May 12, 2025	43.20	43.20	43.20	43.20	42.74	-
May 9, 2025	42.80	42.80	42.80	42.80	42.34	-
May 8, 2025	42.60	42.60	42.60	42.60	42.15	-
May 7, 2025	42.40	42.40	42.40	42.40	41.95	-
May 6, 2025	42.00	42.00	42.00	42.00	41.55	-
May 5, 2025	42.20	42.20	42.20	42.20	41.75	-
May 2, 2025	41.60	41.60	41.60	41.60	41.16	-
Apr 30, 2025	42.20	42.20	42.20	42.20	41.75	-
Apr 29, 2025	41.40	41.40	41.40	41.40	40.96	-
Apr 28, 2025	41.00	41.00	41.00	41.00	40.56	-
Apr 25, 2025	42.20	42.20	42.20	42.20	41.75	-
Apr 24, 2025	42.00	42.00	42.00	42.00	41.55	-
Apr 23, 2025	42.40	42.40	42.40	42.40	41.95	-
Apr 22, 2025	40.20	40.20	40.20	40.20	39.77	-
Apr 17, 2025	42.00	42.00	42.00	42.00	41.55	-
Apr 16, 2025	41.80	41.80	41.80	41.80	41.35	-
Apr 15, 2025	42.40	42.40	42.40	42.40	41.95	-
Apr 14, 2025	41.60	41.60	41.60	41.60	41.16	-
Apr 11, 2025	42.40	42.40	42.40	42.40	41.95	-
Apr 10, 2025	43.40	43.40	43.40	43.40	42.94	-
Apr 9, 2025	40.20	40.20	40.20	40.20	39.77	-
Apr 8, 2025	41.60	41.60	41.60	41.60	41.16	-
Apr 7, 2025	41.20	41.20	41.20	41.20	40.76	-
Apr 4, 2025	45.40	45.40	45.40	45.40	44.92	-
Apr 3, 2025	45.00	45.00	45.00	45.00	44.52	-
Apr 2, 2025	46.80	46.80	46.80	46.80	46.30	-
Apr 1, 2025	46.60	46.60	46.60	46.60	46.10	-
Mar 31, 2025	46.00	46.00	46.00	46.00	45.51	-
Mar 28, 2025	46.80	46.80	46.80	46.80	46.30	-
Mar 27, 2025	46.60	46.60	46.60	46.60	46.10	-
Mar 26, 2025	45.80	45.80	45.80	45.80	45.31	-
Mar 25, 2025	46.00	46.00	46.00	46.00	45.51	-
Mar 24, 2025	45.20	45.20	45.20	45.20	44.72	-
Mar 21, 2025	45.20	45.20	45.20	45.20	44.72	-
Mar 20, 2025	45.00	45.00	45.00	45.00	44.52	-
Mar 19, 2025	44.60	44.60	44.60	44.60	44.13	-
Mar 18, 2025	44.80	44.80	44.80	44.80	44.32	-
Mar 17, 2025	44.60	44.60	44.60	44.60	44.13	-
Mar 14, 2025	44.20	44.20	44.20	44.20	43.73	-
Mar 13, 2025	43.40	43.40	43.40	43.40	42.94	-
Mar 12, 2025	43.60	43.60	43.60	43.60	43.14	-
Mar 11, 2025	43.80	43.80	43.80	43.80	43.33	-
Mar 10, 2025	44.20	44.20	44.20	44.20	43.73	-
Mar 7, 2025	44.20	44.20	44.20	44.20	43.73	-
Mar 6, 2025	44.40	44.40	44.40	44.40	43.93	-
Mar 5, 2025	45.40	45.40	45.40	45.40	44.92	-
Mar 4, 2025	47.20	47.20	47.20	47.20	46.70	-
Mar 3, 2025	46.80	46.80	46.80	46.80	46.30	-
Feb 28, 2025	46.40	46.40	46.40	46.40	45.91	-
Feb 27, 2025	45.60	45.60	45.60	45.60	45.11	-
Feb 26, 2025	46.00	46.00	46.00	46.00	45.51	-
Feb 25, 2025	45.20	45.20	45.20	45.20	44.72	-
Feb 24, 2025	1.7468 Dividend
Feb 24, 2025	44.60	44.60	44.60	44.60	44.13	-
Feb 21, 2025	47.00	47.00	47.00	47.00	44.52	-
Feb 20, 2025	46.80	46.80	46.80	46.80	44.33	-
Feb 19, 2025	46.80	46.80	46.80	46.80	44.33	-
Feb 18, 2025	46.40	46.40	46.40	46.40	43.95	-
Feb 17, 2025	46.00	46.00	46.00	46.00	43.57	-
Feb 14, 2025	46.80	46.80	46.80	46.80	44.33	-
Feb 13, 2025	46.40	46.40	46.40	46.40	43.95	-
Feb 12, 2025	46.80	46.80	46.80	46.80	44.33	-
Feb 11, 2025	47.60	47.60	47.60	47.60	45.09	-
Feb 10, 2025	47.20	47.20	47.20	47.20	44.71	-
Feb 7, 2025	47.40	47.40	47.40	47.40	44.90	-
Feb 6, 2025	46.80	46.80	46.80	46.80	44.33	-
Feb 5, 2025	46.40	46.40	46.40	46.40	43.95	-
Feb 4, 2025	47.00	47.00	47.00	47.00	44.52	-
Feb 3, 2025	46.80	46.80	46.80	46.80	44.33	-
Jan 31, 2025	47.20	47.20	47.20	47.20	44.71	-
Jan 30, 2025	47.40	47.40	47.40	47.40	44.90	-
Jan 29, 2025	47.00	47.00	47.00	47.00	44.52	-
Jan 28, 2025	47.40	47.40	47.40	47.40	44.90	-
Jan 27, 2025	45.80	45.80	45.80	45.80	43.38	-
Jan 24, 2025	45.60	45.60	45.60	45.60	43.19	-
Jan 23, 2025	45.80	45.80	45.80	45.80	43.38	-
Jan 22, 2025	46.60	46.60	46.60	46.60	44.14	-
Jan 21, 2025	47.00	47.00	47.00	47.00	44.52	-
Jan 20, 2025	47.00	47.00	47.00	47.00	44.52	-
Jan 17, 2025	47.00	47.00	47.00	47.00	44.52	-
Jan 16, 2025	46.40	46.40	46.40	46.40	43.95	-
Jan 15, 2025	45.60	45.60	45.60	45.60	43.19	-
Jan 14, 2025	44.80	44.80	44.80	44.80	42.44	-
Jan 13, 2025	44.40	44.40	44.40	44.40	42.06	-
Jan 10, 2025	46.00	46.00	46.00	46.00	43.57	-
Jan 9, 2025	45.80	45.80	45.80	45.80	43.38	-
Jan 8, 2025	45.60	45.60	45.60	45.60	43.19	-
Jan 7, 2025	44.80	44.80	44.80	44.80	42.44	-
Jan 6, 2025	46.00	46.00	46.00	46.00	43.57	-
Jan 3, 2025	46.40	46.40	46.40	46.40	43.95	-
Jan 2, 2025	46.40	46.40	46.40	46.40	43.95	-
Dec 30, 2024	45.80	45.80	45.80	45.80	43.38	-
Dec 27, 2024	46.60	46.60	46.60	46.60	44.14	-
Dec 23, 2024	46.00	46.00	46.00	46.00	43.57	-
Dec 20, 2024	45.60	45.60	45.60	45.60	43.19	-
Dec 19, 2024	45.00	45.00	45.00	45.00	42.63	-
Dec 18, 2024	45.80	45.80	45.80	45.80	43.38	-
Dec 17, 2024	45.80	45.80	45.80	45.80	43.38	-
Dec 16, 2024	46.20	46.20	46.20	46.20	43.76	-
Dec 13, 2024	45.80	45.80	45.80	45.80	43.38	-
Dec 12, 2024	45.60	45.60	45.60	45.60	43.19	-
Dec 11, 2024	45.60	45.60	45.60	45.60	43.19	-
Dec 10, 2024	46.20	46.20	46.20	46.20	43.76	-
Dec 9, 2024	47.00	47.00	47.00	47.00	44.52	-
Dec 6, 2024	47.80	47.80	47.80	47.80	45.28	-
Dec 5, 2024	47.00	47.00	47.00	47.00	44.52	-
Dec 4, 2024	46.80	46.80	46.80	46.80	44.33	-
Dec 3, 2024	47.00	47.00	47.00	47.00	44.52	-
Dec 2, 2024	47.60	47.60	47.60	47.60	45.09	-
Nov 29, 2024	47.40	47.40	47.40	47.40	44.90	-
Nov 28, 2024	47.40	47.40	47.40	47.40	44.90	-
Nov 27, 2024	47.40	47.40	47.40	47.40	44.90	-
Nov 26, 2024	47.00	47.00	47.00	47.00	44.52	-
Nov 25, 2024	47.20	47.20	47.20	47.20	44.71	-
Nov 22, 2024	46.60	46.60	46.60	46.60	44.14	-
Nov 21, 2024	46.00	46.00	46.00	46.00	43.57	-
Nov 20, 2024	45.60	45.60	45.60	45.60	43.19	-
Nov 19, 2024	45.80	45.80	45.80	45.80	43.38	-
Nov 18, 2024	0.384296 Dividend
Nov 18, 2024	45.60	45.60	45.60	45.60	43.19	-
Nov 15, 2024	45.20	45.20	45.20	45.20	42.40	-
Nov 14, 2024	45.40	45.40	45.40	45.40	42.59	-
Nov 13, 2024	45.00	45.00	45.00	45.00	42.21	-
Nov 12, 2024	45.20	45.20	45.20	45.20	42.40	-
Nov 11, 2024	45.80	45.80	45.80	45.80	42.96	-
Nov 8, 2024	44.80	44.80	44.80	44.80	42.02	-
Nov 7, 2024	45.40	45.40	45.40	45.40	42.59	-
Nov 6, 2024	44.80	44.80	44.80	44.80	42.02	-
Nov 5, 2024	42.80	42.80	42.80	42.80	40.15	-
Nov 4, 2024	43.20	43.20	43.20	43.20	40.52	-
Nov 1, 2024	43.80	43.80	43.80	43.80	41.09	-
Oct 31, 2024	44.20	44.20	44.20	44.20	41.46	-
Oct 30, 2024	44.40	44.40	44.40	44.40	41.65	-
Oct 29, 2024	45.20	45.20	45.20	45.20	42.40	-
Oct 28, 2024	45.20	45.20	45.20	45.20	42.40	-
Oct 25, 2024	45.40	45.40	45.40	45.40	42.59	-
Oct 24, 2024	45.60	45.60	45.60	45.60	42.77	-
Oct 23, 2024	45.40	45.40	45.40	45.40	42.59	-
Oct 22, 2024	45.60	45.60	45.60	45.60	42.77	-
Oct 21, 2024	46.40	46.40	46.40	46.40	43.52	-
Oct 18, 2024	46.40	46.40	46.40	46.40	43.52	-
Oct 17, 2024	45.80	45.80	45.80	45.80	42.96	-
Oct 16, 2024	45.20	45.20	45.20	45.20	42.40	-
Oct 15, 2024	45.20	45.20	45.20	45.20	42.40	-
Oct 14, 2024	44.60	44.60	44.60	44.60	41.84	-
Oct 11, 2024	44.00	44.00	44.00	44.00	41.27	-
Oct 10, 2024	43.80	43.80	43.80	43.80	41.09	-
Oct 9, 2024	42.60	42.60	42.60	42.60	39.96	-
Oct 8, 2024	42.20	42.20	42.20	42.20	39.58	-
Oct 7, 2024	43.80	43.80	43.80	43.80	41.09	-
Oct 4, 2024	43.00	43.00	43.00	43.00	40.34	-
Oct 3, 2024	43.60	43.60	43.60	43.60	40.90	-
Oct 2, 2024	44.00	44.00	44.00	44.00	41.27	-
Oct 1, 2024	43.60	43.60	43.60	43.60	40.90	-
Sep 30, 2024	43.40	43.40	43.40	43.40	40.71	-
Sep 27, 2024	43.40	43.40	43.40	43.40	40.71	-
Sep 26, 2024	43.40	43.40	43.40	43.40	40.71	-
Sep 25, 2024	43.20	43.20	43.20	43.20	40.52	-
Sep 24, 2024	44.40	44.40	44.40	44.40	41.65	-
Sep 23, 2024	43.20	43.20	43.20	43.20	40.52	-
Sep 20, 2024	44.60	44.60	44.60	44.60	41.84	-
Sep 19, 2024	44.80	44.80	44.80	44.80	42.02	-
Sep 18, 2024	44.80	44.80	44.80	44.80	42.02	-
Sep 17, 2024	45.00	45.00	45.00	45.00	42.21	-
Sep 16, 2024	44.80	44.80	44.80	44.80	42.02	-
Sep 13, 2024	44.80	44.80	44.80	44.80	42.02	-
Sep 12, 2024	44.60	44.60	44.60	44.60	41.84	-
Sep 11, 2024	45.60	45.60	45.60	45.60	42.77	-
Sep 10, 2024	46.20	46.20	46.20	46.20	43.34	-
Sep 9, 2024	46.00	46.00	46.00	46.00	43.15	-
Sep 6, 2024	45.80	45.80	45.80	45.80	42.96	-
Sep 5, 2024	46.60	46.60	46.60	46.60	43.71	-
Sep 4, 2024	46.20	46.20	46.20	46.20	43.34	-
Sep 3, 2024	46.60	46.60	46.60	46.60	43.71	-
Sep 2, 2024	46.60	46.60	46.60	46.60	43.71	-
Aug 30, 2024	46.40	46.40	46.40	46.40	43.52	-
Aug 29, 2024	46.20	46.20	46.20	46.20	43.34	-
Aug 28, 2024	45.80	45.80	45.80	45.80	42.96	-
Aug 27, 2024	45.60	45.60	45.60	45.60	42.77	-
Aug 26, 2024	45.00	45.00	45.00	45.00	42.21	-
Aug 23, 2024	44.60	44.60	44.60	44.60	41.84	-
Aug 22, 2024	44.20	44.20	44.20	44.20	41.46	-
Aug 21, 2024	44.20	44.20	44.20	44.20	41.46	-
Aug 20, 2024	44.60	44.60	44.60	44.60	41.84	-
Aug 19, 2024	44.40	44.40	44.40	44.40	41.65	-
Aug 16, 2024	44.20	44.20	44.20	44.20	41.46	-
Aug 15, 2024	44.00	44.00	44.00	44.00	41.27	-
Aug 14, 2024	43.40	43.40	43.40	43.40	40.71	-
Aug 13, 2024	43.60	43.60	43.60	43.60	40.90	-
Aug 12, 2024	0.384296 Dividend
Aug 12, 2024	44.00	44.00	44.00	44.00	41.27	-
Aug 9, 2024	44.20	44.20	44.20	44.20	41.05	-
Aug 8, 2024	43.80	43.80	43.80	43.80	40.68	-
Aug 7, 2024	44.40	44.40	44.40	44.40	41.23	-
Aug 6, 2024	44.00	44.00	44.00	44.00	40.86	-
Aug 5, 2024	43.60	43.60	43.60	43.60	40.49	-
Aug 2, 2024	44.80	44.80	44.80	44.80	41.61	-
Aug 1, 2024	45.00	45.00	45.00	45.00	41.79	-
Jul 31, 2024	45.60	45.60	45.60	45.60	42.35	-
Jul 30, 2024	45.20	45.20	45.20	45.20	41.98	-
Jul 29, 2024	44.40	44.40	44.40	44.40	41.23	-
Jul 26, 2024	43.80	43.80	43.80	43.80	40.68	-
Jul 25, 2024	43.20	43.20	43.20	43.20	40.12	-
Jul 24, 2024	43.20	43.20	43.20	43.20	40.12	-
Jul 23, 2024	43.00	43.00	43.00	43.00	39.93	-
Jul 22, 2024	43.20	43.20	43.20	43.20	40.12	-
Jul 19, 2024	44.60	44.60	44.60	44.60	41.42	-
Jul 18, 2024	44.20	44.20	44.20	44.20	41.05	-
Jul 17, 2024	43.60	43.60	43.60	43.60	40.49	-
Jul 16, 2024	43.20	43.20	43.20	43.20	40.12	-
Jul 15, 2024	43.20	43.20	43.20	43.20	40.12	-
Jul 12, 2024	42.80	42.80	42.80	42.80	39.75	-
Jul 11, 2024	42.20	42.20	42.20	42.20	39.19	-
Jul 10, 2024	41.60	41.60	41.60	41.60	38.63	-
Jul 9, 2024	41.20	41.20	41.20	41.20	38.26	-
Jul 8, 2024	41.00	41.00	41.00	41.00	38.08	-
Jul 5, 2024	41.60	41.60	41.60	41.60	38.63	-
Jul 4, 2024	41.80	41.80	41.80	41.80	38.82	-
Jul 3, 2024	42.20	42.20	42.20	42.20	39.19	-
Jul 2, 2024	42.20	42.20	42.20	42.20	39.19	-
Jul 1, 2024	42.80	42.80	42.80	42.80	39.75	-
Jun 28, 2024	42.00	42.00	42.00	42.00	39.01	-
Jun 27, 2024	41.80	41.80	41.80	41.80	38.82	-
Jun 26, 2024	41.60	41.60	41.60	41.60	38.63	-
Jun 25, 2024	41.80	41.80	41.80	41.80	38.82	-
Jun 24, 2024	41.40	41.40	41.40	41.40	38.45	-
Jun 21, 2024	41.60	41.60	41.60	41.60	38.63	-
Jun 20, 2024	41.20	41.20	41.20	41.20	38.26	-
Jun 19, 2024	41.20	41.20	41.20	41.20	38.26	-
Jun 18, 2024	40.60	40.60	40.60	40.60	37.70	-
Jun 17, 2024	40.40	40.40	40.40	40.40	37.52	-
Jun 14, 2024	40.40	40.40	40.40	40.40	37.52	-
Jun 13, 2024	40.60	40.60	40.60	40.60	37.70	-
Jun 12, 2024	41.20	41.20	41.20	41.20	38.26	-
Jun 11, 2024	41.20	41.20	41.20	41.20	38.26	-
Jun 10, 2024	41.40	41.40	41.40	41.40	38.45	-
Jun 7, 2024	40.80	40.80	40.80	40.80	37.89	-
Jun 6, 2024	41.40	41.40	41.40	41.40	38.45	-
Jun 5, 2024	41.20	41.20	41.20	41.20	38.26	-
Jun 4, 2024	41.60	41.60	41.60	41.60	38.63	-
Jun 3, 2024	42.40	42.40	42.40	42.40	39.38	-

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

CNA Financial Corp (CNH.BE)