The Cigna Group (CGN.F)
Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
As of 08:10AM CEST. Market open.
Time period:
26 Jun 2023 - 26 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Jun 2024 | 315.00 | 315.00 | 315.00 | 315.00 | 315.00 | 10 |
| 25 Jun 2024 | 318.35 | 318.35 | 316.30 | 316.30 | 316.30 | 10 |
| 24 Jun 2024 | 316.00 | 316.00 | 316.00 | 316.00 | 316.00 | - |
| 21 Jun 2024 | 313.75 | 313.75 | 313.75 | 313.75 | 313.75 | - |
| 20 Jun 2024 | 309.20 | 309.20 | 309.20 | 309.20 | 309.20 | - |
| 19 Jun 2024 | 310.05 | 310.05 | 310.05 | 310.05 | 310.05 | - |
| 18 Jun 2024 | 310.25 | 310.25 | 310.25 | 310.25 | 310.25 | - |
| 17 Jun 2024 | 309.95 | 309.95 | 309.95 | 309.95 | 309.95 | - |
| 14 Jun 2024 | 309.95 | 309.95 | 309.95 | 309.95 | 309.95 | - |
| 13 Jun 2024 | 309.40 | 309.40 | 309.40 | 309.40 | 309.40 | - |
| 12 Jun 2024 | 313.35 | 313.35 | 313.35 | 313.35 | 313.35 | - |
| 11 Jun 2024 | 312.60 | 312.60 | 312.60 | 312.60 | 312.60 | - |
| 10 Jun 2024 | 312.55 | 312.55 | 312.55 | 312.55 | 312.55 | - |
| 07 Jun 2024 | 309.15 | 309.15 | 309.15 | 309.15 | 309.15 | - |
| 06 Jun 2024 | 305.40 | 305.40 | 305.40 | 305.40 | 305.40 | - |
| 05 Jun 2024 | 309.10 | 309.10 | 304.45 | 304.45 | 304.45 | 5 |
| 04 Jun 2024 | 311.00 | 311.00 | 311.00 | 311.00 | 311.00 | - |
| 04 Jun 2024 | 1.4 Dividend | |||||
| 03 Jun 2024 | 316.85 | 316.85 | 316.85 | 316.85 | 315.45 | - |
| 31 May 2024 | 303.45 | 303.45 | 303.45 | 303.45 | 302.11 | - |
| 30 May 2024 | 305.30 | 305.30 | 305.30 | 305.30 | 303.95 | - |
| 29 May 2024 | 305.00 | 305.00 | 305.00 | 305.00 | 303.65 | - |
| 28 May 2024 | 303.85 | 303.85 | 303.85 | 303.85 | 302.51 | - |
| 27 May 2024 | 305.00 | 305.00 | 305.00 | 305.00 | 303.65 | - |
| 24 May 2024 | 311.05 | 311.05 | 311.05 | 311.05 | 309.68 | - |
| 23 May 2024 | 309.90 | 309.90 | 309.90 | 309.90 | 308.53 | - |
| 22 May 2024 | 308.30 | 308.30 | 308.30 | 308.30 | 306.94 | - |
| 21 May 2024 | 305.05 | 305.05 | 305.05 | 305.05 | 303.70 | - |
| 20 May 2024 | 309.90 | 309.90 | 309.90 | 309.90 | 308.53 | - |
| 17 May 2024 | 311.05 | 311.05 | 310.00 | 310.00 | 308.63 | 17 |
| 16 May 2024 | 314.00 | 314.50 | 314.00 | 314.50 | 313.11 | 1 |
| 15 May 2024 | 318.65 | 318.65 | 318.65 | 318.65 | 317.24 | - |
| 14 May 2024 | 322.15 | 322.15 | 322.15 | 322.15 | 320.73 | - |
| 13 May 2024 | 322.05 | 322.05 | 322.05 | 322.05 | 320.63 | - |
| 10 May 2024 | 324.95 | 324.95 | 324.95 | 324.95 | 323.51 | - |
| 09 May 2024 | 321.50 | 321.50 | 321.50 | 321.50 | 320.08 | - |
| 08 May 2024 | 321.25 | 321.25 | 321.25 | 321.25 | 319.83 | - |
| 07 May 2024 | 316.50 | 321.10 | 316.50 | 321.10 | 319.68 | 10 |
| 06 May 2024 | 319.40 | 319.40 | 319.40 | 319.40 | 317.99 | 3 |
| 03 May 2024 | 320.75 | 320.75 | 313.20 | 313.20 | 311.82 | 40 |
| 02 May 2024 | 332.00 | 337.90 | 332.00 | 335.00 | 333.52 | 84 |
| 30 Apr 2024 | 331.20 | 331.20 | 331.20 | 331.20 | 329.74 | - |
| 29 Apr 2024 | 329.85 | 329.85 | 329.85 | 329.85 | 328.39 | - |
| 26 Apr 2024 | 330.45 | 330.45 | 330.45 | 330.45 | 328.99 | - |
| 25 Apr 2024 | 326.55 | 326.55 | 326.55 | 326.55 | 325.11 | - |
| 24 Apr 2024 | 328.40 | 328.40 | 328.40 | 328.40 | 326.95 | - |
| 23 Apr 2024 | 329.95 | 329.95 | 329.95 | 329.95 | 328.49 | - |
| 22 Apr 2024 | 329.85 | 329.85 | 329.85 | 329.85 | 328.39 | - |
| 19 Apr 2024 | 324.30 | 324.70 | 324.30 | 324.70 | 323.27 | 3 |
| 18 Apr 2024 | 323.25 | 330.00 | 323.25 | 330.00 | 328.54 | 3 |
| 17 Apr 2024 | 325.25 | 325.25 | 325.25 | 325.25 | 323.81 | - |
| 16 Apr 2024 | 327.20 | 327.20 | 327.20 | 327.20 | 325.75 | - |
| 15 Apr 2024 | 327.80 | 327.80 | 327.80 | 327.80 | 326.35 | - |
| 12 Apr 2024 | 328.35 | 330.60 | 328.35 | 330.60 | 329.14 | 1 |
| 11 Apr 2024 | 331.40 | 331.40 | 331.40 | 331.40 | 329.94 | - |
| 10 Apr 2024 | 327.80 | 327.80 | 327.80 | 327.80 | 326.35 | - |
| 09 Apr 2024 | 328.00 | 328.00 | 328.00 | 328.00 | 326.55 | - |
| 08 Apr 2024 | 333.35 | 333.35 | 333.35 | 333.35 | 331.88 | - |
| 05 Apr 2024 | 331.60 | 331.60 | 331.60 | 331.60 | 330.13 | - |
| 04 Apr 2024 | 331.70 | 331.70 | 331.70 | 331.70 | 330.23 | - |
| 03 Apr 2024 | 334.55 | 334.55 | 334.55 | 334.55 | 333.07 | - |
| 02 Apr 2024 | 337.20 | 337.20 | 337.20 | 337.20 | 335.71 | - |
| 28 Mar 2024 | 335.10 | 335.10 | 335.10 | 335.10 | 333.62 | - |
| 27 Mar 2024 | 329.00 | 329.00 | 329.00 | 329.00 | 327.55 | - |
| 26 Mar 2024 | 326.00 | 329.80 | 326.00 | 329.80 | 328.34 | 32 |
| 25 Mar 2024 | 322.60 | 322.70 | 322.60 | 322.70 | 321.27 | 25 |
| 22 Mar 2024 | 324.20 | 324.20 | 324.20 | 324.20 | 322.77 | - |
| 21 Mar 2024 | 322.40 | 322.40 | 322.40 | 322.40 | 320.98 | - |
| 20 Mar 2024 | 322.40 | 322.40 | 322.40 | 322.40 | 320.98 | - |
| 19 Mar 2024 | 322.90 | 327.00 | 322.90 | 327.00 | 325.56 | 9 |
| 18 Mar 2024 | 322.10 | 322.10 | 322.10 | 322.10 | 320.68 | - |
| 15 Mar 2024 | 319.00 | 319.00 | 319.00 | 319.00 | 317.59 | - |
| 14 Mar 2024 | 317.20 | 317.20 | 317.20 | 317.20 | 315.80 | - |
| 13 Mar 2024 | 312.90 | 317.40 | 312.90 | 317.40 | 316.00 | 38 |
| 12 Mar 2024 | 311.40 | 311.40 | 311.40 | 311.40 | 310.02 | - |
| 11 Mar 2024 | 310.30 | 313.40 | 310.30 | 313.40 | 312.02 | 270 |
| 08 Mar 2024 | 311.50 | 315.00 | 311.50 | 311.80 | 310.42 | 136 |
| 07 Mar 2024 | 309.70 | 309.70 | 309.70 | 309.70 | 308.33 | - |
| 06 Mar 2024 | 305.00 | 305.00 | 305.00 | 305.00 | 303.65 | - |
| 05 Mar 2024 | 307.30 | 307.30 | 307.30 | 307.30 | 305.94 | - |
| 05 Mar 2024 | 1.4 Dividend | |||||
| 04 Mar 2024 | 305.50 | 307.80 | 305.50 | 307.80 | 305.05 | 105 |
| 01 Mar 2024 | 310.00 | 310.00 | 310.00 | 310.00 | 307.23 | - |
| 29 Feb 2024 | 307.60 | 307.60 | 307.60 | 307.60 | 304.85 | - |
| 28 Feb 2024 | 312.90 | 318.50 | 312.90 | 314.00 | 311.19 | 78 |
| 27 Feb 2024 | 313.70 | 313.70 | 313.70 | 313.70 | 310.89 | - |
| 26 Feb 2024 | 315.20 | 315.20 | 315.20 | 315.20 | 312.38 | - |
| 23 Feb 2024 | 314.90 | 314.90 | 314.90 | 314.90 | 312.08 | - |
| 22 Feb 2024 | 316.10 | 316.10 | 315.10 | 315.10 | 312.28 | 83 |
| 21 Feb 2024 | 314.10 | 314.10 | 314.10 | 314.10 | 311.29 | - |
| 20 Feb 2024 | 314.30 | 314.30 | 314.30 | 314.30 | 311.49 | - |
| 19 Feb 2024 | 315.10 | 315.10 | 315.10 | 315.10 | 312.28 | - |
| 16 Feb 2024 | 313.30 | 313.30 | 313.30 | 313.30 | 310.50 | - |
| 15 Feb 2024 | 314.60 | 319.00 | 314.60 | 319.00 | 316.15 | 26 |
| 14 Feb 2024 | 313.50 | 313.50 | 313.50 | 313.50 | 310.70 | - |
| 13 Feb 2024 | 311.40 | 311.40 | 311.40 | 311.40 | 308.61 | - |
| 12 Feb 2024 | 309.20 | 309.20 | 309.20 | 309.20 | 306.43 | - |
| 09 Feb 2024 | 307.10 | 307.10 | 307.10 | 307.10 | 304.35 | - |
| 08 Feb 2024 | 305.10 | 308.60 | 305.10 | 308.00 | 305.24 | 102 |
| 07 Feb 2024 | 302.90 | 302.90 | 302.90 | 302.90 | 300.19 | - |
| *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.