Cigna Corp (CGN.BE)
Berlin - Berlin Delayed price. Currency in EUR
Add to watchlist
As of 07:35PM CEST. Market open.
Time period:
05 Jul 2023 - 05 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 05 Jul 2024 | 300.90 | 301.10 | 292.95 | 292.95 | 292.95 | 25 |
| 04 Jul 2024 | 301.20 | 301.90 | 301.10 | 301.10 | 301.10 | - |
| 03 Jul 2024 | 303.40 | 303.40 | 297.50 | 301.25 | 301.25 | - |
| 02 Jul 2024 | 304.45 | 304.45 | 302.90 | 302.90 | 302.90 | - |
| 01 Jul 2024 | 307.40 | 310.10 | 304.80 | 304.80 | 304.80 | - |
| 28 Jun 2024 | 312.25 | 313.45 | 307.95 | 307.95 | 307.95 | - |
| 27 Jun 2024 | 315.15 | 315.45 | 310.50 | 310.50 | 310.50 | - |
| 26 Jun 2024 | 316.50 | 316.95 | 313.00 | 315.80 | 315.80 | - |
| 25 Jun 2024 | 320.10 | 320.25 | 315.85 | 316.55 | 316.55 | - |
| 24 Jun 2024 | 317.45 | 320.60 | 316.75 | 319.50 | 319.50 | - |
| 21 Jun 2024 | 315.45 | 317.20 | 314.25 | 317.20 | 317.20 | - |
| 20 Jun 2024 | 309.55 | 314.20 | 309.55 | 314.20 | 314.20 | - |
| 19 Jun 2024 | 311.35 | 311.50 | 308.75 | 308.85 | 308.85 | - |
| 18 Jun 2024 | 311.80 | 313.95 | 310.70 | 313.50 | 313.50 | - |
| 17 Jun 2024 | 311.55 | 311.55 | 308.40 | 309.65 | 309.65 | - |
| 14 Jun 2024 | 311.25 | 311.25 | 308.45 | 310.75 | 310.75 | - |
| 13 Jun 2024 | 310.70 | 310.70 | 305.75 | 309.80 | 309.80 | - |
| 12 Jun 2024 | 314.75 | 314.95 | 308.95 | 309.30 | 309.30 | - |
| 11 Jun 2024 | 314.00 | 315.80 | 313.85 | 314.40 | 314.40 | - |
| 10 Jun 2024 | 314.10 | 315.65 | 312.80 | 313.75 | 313.75 | - |
| 07 Jun 2024 | 310.60 | 314.55 | 309.95 | 312.85 | 312.85 | - |
| 06 Jun 2024 | 304.45 | 309.70 | 304.45 | 308.60 | 308.60 | - |
| 05 Jun 2024 | 310.60 | 310.85 | 303.85 | 304.70 | 304.70 | - |
| 04 Jun 2024 | 311.65 | 311.95 | 305.20 | 308.75 | 308.75 | - |
| 04 Jun 2024 | 1.4 Dividend | |||||
| 03 Jun 2024 | 318.30 | 318.30 | 312.85 | 313.30 | 311.90 | - |
| 31 May 2024 | 306.00 | 312.00 | 305.40 | 312.00 | 310.61 | - |
| 30 May 2024 | 306.70 | 307.80 | 306.05 | 306.90 | 305.53 | - |
| 29 May 2024 | 306.05 | 308.10 | 305.20 | 307.80 | 306.42 | - |
| 28 May 2024 | 306.05 | 308.25 | 305.70 | 306.65 | 305.28 | - |
| 27 May 2024 | 306.40 | 306.80 | 305.95 | 306.80 | 305.43 | - |
| 24 May 2024 | 312.70 | 312.70 | 305.70 | 306.00 | 304.63 | - |
| 23 May 2024 | 310.90 | 313.35 | 309.65 | 311.30 | 309.91 | - |
| 22 May 2024 | 309.90 | 310.80 | 308.80 | 310.50 | 309.11 | - |
| 21 May 2024 | 306.55 | 311.00 | 305.80 | 310.05 | 308.66 | - |
| 20 May 2024 | 311.50 | 312.90 | 306.95 | 306.95 | 305.58 | - |
| 17 May 2024 | 312.45 | 313.10 | 308.25 | 309.30 | 307.92 | - |
| 16 May 2024 | 315.75 | 316.70 | 311.75 | 311.75 | 310.36 | - |
| 15 May 2024 | 320.15 | 320.15 | 315.30 | 316.00 | 314.59 | - |
| 14 May 2024 | 323.70 | 324.10 | 320.15 | 320.15 | 318.72 | - |
| 13 May 2024 | 323.55 | 323.70 | 321.50 | 323.50 | 322.05 | - |
| 10 May 2024 | 326.90 | 327.10 | 322.70 | 322.80 | 321.36 | - |
| 09 May 2024 | 323.00 | 324.35 | 322.95 | 324.35 | 322.90 | - |
| 08 May 2024 | 322.70 | 323.85 | 321.90 | 322.45 | 321.01 | - |
| 07 May 2024 | 318.10 | 321.75 | 318.10 | 321.75 | 320.31 | - |
| 06 May 2024 | 317.65 | 318.80 | 315.95 | 317.90 | 316.48 | - |
| 03 May 2024 | 322.75 | 322.95 | 312.45 | 315.65 | 314.24 | - |
| 02 May 2024 | 333.10 | 340.15 | 321.10 | 321.10 | 319.67 | - |
| 30 Apr 2024 | 332.85 | 334.85 | 331.75 | 334.85 | 333.35 | - |
| 29 Apr 2024 | 331.40 | 333.95 | 331.25 | 332.20 | 330.72 | - |
| 26 Apr 2024 | 330.90 | 331.60 | 328.75 | 331.60 | 330.12 | - |
| 25 Apr 2024 | 328.25 | 331.70 | 326.70 | 330.40 | 328.92 | - |
| 24 Apr 2024 | 329.95 | 330.15 | 328.20 | 329.50 | 328.03 | - |
| 23 Apr 2024 | 331.65 | 332.65 | 329.30 | 329.30 | 327.83 | - |
| 22 Apr 2024 | 331.50 | 333.65 | 331.35 | 333.65 | 332.16 | - |
| 19 Apr 2024 | 326.15 | 330.50 | 326.15 | 329.95 | 328.48 | - |
| 18 Apr 2024 | 324.80 | 330.75 | 324.60 | 326.70 | 325.24 | - |
| 17 Apr 2024 | 326.70 | 327.70 | 326.35 | 326.40 | 324.94 | - |
| 16 Apr 2024 | 328.50 | 334.80 | 326.85 | 327.90 | 326.43 | - |
| 15 Apr 2024 | 329.45 | 332.50 | 328.50 | 328.50 | 327.03 | - |
| 12 Apr 2024 | 329.70 | 331.40 | 328.60 | 329.00 | 327.53 | - |
| 11 Apr 2024 | 333.10 | 333.10 | 329.10 | 329.30 | 327.83 | - |
| 10 Apr 2024 | 329.65 | 333.40 | 329.45 | 332.20 | 330.72 | - |
| 09 Apr 2024 | 329.65 | 330.15 | 328.45 | 328.90 | 327.43 | - |
| 08 Apr 2024 | 335.10 | 335.90 | 330.75 | 330.75 | 329.27 | - |
| 05 Apr 2024 | 333.00 | 335.95 | 332.75 | 335.50 | 334.00 | - |
| 04 Apr 2024 | 333.45 | 335.15 | 331.90 | 333.20 | 331.71 | - |
| 03 Apr 2024 | 336.50 | 337.30 | 333.25 | 333.25 | 331.76 | - |
| 02 Apr 2024 | 337.30 | 337.80 | 334.00 | 334.00 | 332.51 | - |
| 28 Mar 2024 | 336.30 | 338.40 | 336.30 | 337.40 | 335.89 | - |
| 27 Mar 2024 | 331.10 | 336.20 | 330.90 | 335.90 | 334.40 | - |
| 26 Mar 2024 | 327.80 | 331.70 | 327.80 | 331.70 | 330.22 | - |
| 25 Mar 2024 | 324.60 | 327.60 | 324.20 | 327.60 | 326.14 | - |
| 22 Mar 2024 | 325.80 | 327.80 | 325.80 | 326.70 | 325.24 | - |
| 21 Mar 2024 | 324.20 | 326.30 | 324.20 | 326.30 | 324.84 | - |
| 20 Mar 2024 | 324.10 | 326.00 | 324.10 | 324.60 | 323.15 | - |
| 19 Mar 2024 | 324.70 | 326.00 | 323.90 | 324.10 | 322.65 | - |
| 18 Mar 2024 | 323.80 | 325.60 | 321.60 | 324.00 | 322.55 | - |
| 15 Mar 2024 | 321.00 | 323.20 | 320.60 | 323.00 | 321.56 | - |
| 14 Mar 2024 | 319.00 | 320.70 | 318.70 | 320.60 | 319.17 | - |
| 13 Mar 2024 | 314.60 | 317.70 | 314.50 | 316.70 | 315.28 | - |
| 12 Mar 2024 | 313.10 | 315.70 | 312.70 | 315.70 | 314.29 | - |
| 11 Mar 2024 | 311.90 | 315.00 | 311.30 | 314.60 | 313.19 | - |
| 08 Mar 2024 | 313.00 | 315.40 | 312.00 | 313.40 | 312.00 | - |
| 07 Mar 2024 | 311.20 | 318.10 | 310.50 | 313.40 | 312.00 | - |
| 06 Mar 2024 | 306.50 | 312.10 | 305.20 | 312.10 | 310.71 | - |
| 05 Mar 2024 | 308.30 | 309.60 | 306.30 | 306.30 | 304.93 | - |
| 05 Mar 2024 | 1.4 Dividend | |||||
| 04 Mar 2024 | 307.00 | 310.80 | 306.70 | 310.00 | 307.22 | - |
| 01 Mar 2024 | 311.40 | 311.40 | 306.00 | 307.00 | 304.25 | - |
| 29 Feb 2024 | 309.10 | 311.50 | 306.60 | 310.90 | 308.11 | - |
| 28 Feb 2024 | 314.40 | 317.20 | 307.50 | 309.00 | 306.23 | - |
| 27 Feb 2024 | 315.20 | 316.70 | 314.70 | 314.70 | 311.88 | - |
| 26 Feb 2024 | 316.60 | 319.30 | 315.80 | 316.50 | 313.66 | - |
| 23 Feb 2024 | 316.40 | 318.50 | 315.50 | 318.20 | 315.35 | - |
| 22 Feb 2024 | 317.70 | 317.80 | 316.40 | 316.80 | 313.96 | - |
| 21 Feb 2024 | 315.30 | 317.00 | 315.20 | 317.00 | 314.16 | - |
| 20 Feb 2024 | 315.90 | 317.60 | 314.60 | 316.10 | 313.27 | - |
| 19 Feb 2024 | 316.60 | 317.00 | 316.40 | 316.40 | 313.56 | - |
| 16 Feb 2024 | 314.70 | 317.60 | 314.30 | 317.20 | 314.36 | - |
| *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.