The Cigna Group (CGN.F)
Frankfurt - Frankfurt Delayed Price. Currency in EUR
Add to watchlist
At close: 08:00AM CEST
Time Period:
May 10, 2023 - May 10, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 09, 2024 | 321.50 | 321.50 | 321.50 | 321.50 | 321.50 | 10 |
| May 08, 2024 | 321.25 | 321.25 | 321.25 | 321.25 | 321.25 | - |
| May 07, 2024 | 316.50 | 321.10 | 316.50 | 321.10 | 321.10 | 10 |
| May 06, 2024 | 319.40 | 319.40 | 319.40 | 319.40 | 319.40 | 3 |
| May 03, 2024 | 320.75 | 320.75 | 313.20 | 313.20 | 313.20 | 40 |
| May 02, 2024 | 332.00 | 337.90 | 332.00 | 335.00 | 335.00 | 84 |
| Apr 30, 2024 | 331.20 | 331.20 | 331.20 | 331.20 | 331.20 | - |
| Apr 29, 2024 | 329.85 | 329.85 | 329.85 | 329.85 | 329.85 | - |
| Apr 26, 2024 | 330.45 | 330.45 | 330.45 | 330.45 | 330.45 | - |
| Apr 25, 2024 | 326.55 | 326.55 | 326.55 | 326.55 | 326.55 | - |
| Apr 24, 2024 | 328.40 | 328.40 | 328.40 | 328.40 | 328.40 | - |
| Apr 23, 2024 | 329.95 | 329.95 | 329.95 | 329.95 | 329.95 | - |
| Apr 22, 2024 | 329.85 | 329.85 | 329.85 | 329.85 | 329.85 | - |
| Apr 19, 2024 | 324.30 | 324.70 | 324.30 | 324.70 | 324.70 | 3 |
| Apr 18, 2024 | 323.25 | 330.00 | 323.25 | 330.00 | 330.00 | 3 |
| Apr 17, 2024 | 325.25 | 325.25 | 325.25 | 325.25 | 325.25 | - |
| Apr 16, 2024 | 327.20 | 327.20 | 327.20 | 327.20 | 327.20 | - |
| Apr 15, 2024 | 327.80 | 327.80 | 327.80 | 327.80 | 327.80 | - |
| Apr 12, 2024 | 328.35 | 330.60 | 328.35 | 330.60 | 330.60 | 1 |
| Apr 11, 2024 | 331.40 | 331.40 | 331.40 | 331.40 | 331.40 | - |
| Apr 10, 2024 | 327.80 | 327.80 | 327.80 | 327.80 | 327.80 | - |
| Apr 09, 2024 | 328.00 | 328.00 | 328.00 | 328.00 | 328.00 | - |
| Apr 08, 2024 | 333.35 | 333.35 | 333.35 | 333.35 | 333.35 | - |
| Apr 05, 2024 | 331.60 | 331.60 | 331.60 | 331.60 | 331.60 | - |
| Apr 04, 2024 | 331.70 | 331.70 | 331.70 | 331.70 | 331.70 | - |
| Apr 03, 2024 | 334.55 | 334.55 | 334.55 | 334.55 | 334.55 | - |
| Apr 02, 2024 | 337.20 | 337.20 | 337.20 | 337.20 | 337.20 | - |
| Mar 28, 2024 | 335.10 | 335.10 | 335.10 | 335.10 | 335.10 | - |
| Mar 27, 2024 | 329.00 | 329.00 | 329.00 | 329.00 | 329.00 | - |
| Mar 26, 2024 | 326.00 | 329.80 | 326.00 | 329.80 | 329.80 | 32 |
| Mar 25, 2024 | 322.60 | 322.70 | 322.60 | 322.70 | 322.70 | 25 |
| Mar 22, 2024 | 324.20 | 324.20 | 324.20 | 324.20 | 324.20 | - |
| Mar 21, 2024 | 322.40 | 322.40 | 322.40 | 322.40 | 322.40 | - |
| Mar 20, 2024 | 322.40 | 322.40 | 322.40 | 322.40 | 322.40 | - |
| Mar 19, 2024 | 322.90 | 327.00 | 322.90 | 327.00 | 327.00 | 9 |
| Mar 18, 2024 | 322.10 | 322.10 | 322.10 | 322.10 | 322.10 | - |
| Mar 15, 2024 | 319.00 | 319.00 | 319.00 | 319.00 | 319.00 | - |
| Mar 14, 2024 | 317.20 | 317.20 | 317.20 | 317.20 | 317.20 | - |
| Mar 13, 2024 | 312.90 | 317.40 | 312.90 | 317.40 | 317.40 | 38 |
| Mar 12, 2024 | 311.40 | 311.40 | 311.40 | 311.40 | 311.40 | - |
| Mar 11, 2024 | 310.30 | 313.40 | 310.30 | 313.40 | 313.40 | 270 |
| Mar 08, 2024 | 311.50 | 315.00 | 311.50 | 311.80 | 311.80 | 136 |
| Mar 07, 2024 | 309.70 | 309.70 | 309.70 | 309.70 | 309.70 | - |
| Mar 06, 2024 | 305.00 | 305.00 | 305.00 | 305.00 | 305.00 | - |
| Mar 05, 2024 | 307.30 | 307.30 | 307.30 | 307.30 | 307.30 | - |
| Mar 05, 2024 | 1.4 Dividend | |||||
| Mar 04, 2024 | 305.50 | 307.80 | 305.50 | 307.80 | 306.40 | 105 |
| Mar 01, 2024 | 310.00 | 310.00 | 310.00 | 310.00 | 308.59 | - |
| Feb 29, 2024 | 307.60 | 307.60 | 307.60 | 307.60 | 306.20 | - |
| Feb 28, 2024 | 312.90 | 318.50 | 312.90 | 314.00 | 312.57 | 78 |
| Feb 27, 2024 | 313.70 | 313.70 | 313.70 | 313.70 | 312.27 | - |
| Feb 26, 2024 | 315.20 | 315.20 | 315.20 | 315.20 | 313.77 | - |
| Feb 23, 2024 | 314.90 | 314.90 | 314.90 | 314.90 | 313.47 | - |
| Feb 22, 2024 | 316.10 | 316.10 | 315.10 | 315.10 | 313.67 | 83 |
| Feb 21, 2024 | 314.10 | 314.10 | 314.10 | 314.10 | 312.67 | - |
| Feb 20, 2024 | 314.30 | 314.30 | 314.30 | 314.30 | 312.87 | - |
| Feb 19, 2024 | 315.10 | 315.10 | 315.10 | 315.10 | 313.67 | - |
| Feb 16, 2024 | 313.30 | 313.30 | 313.30 | 313.30 | 311.87 | - |
| Feb 15, 2024 | 314.60 | 319.00 | 314.60 | 319.00 | 317.55 | 26 |
| Feb 14, 2024 | 313.50 | 313.50 | 313.50 | 313.50 | 312.07 | - |
| Feb 13, 2024 | 311.40 | 311.40 | 311.40 | 311.40 | 309.98 | - |
| Feb 12, 2024 | 309.20 | 309.20 | 309.20 | 309.20 | 307.79 | - |
| Feb 09, 2024 | 307.10 | 307.10 | 307.10 | 307.10 | 305.70 | - |
| Feb 08, 2024 | 305.10 | 308.60 | 305.10 | 308.00 | 306.60 | 102 |
| Feb 07, 2024 | 302.90 | 302.90 | 302.90 | 302.90 | 301.52 | - |
| Feb 06, 2024 | 297.20 | 297.20 | 297.20 | 297.20 | 295.85 | - |
| Feb 05, 2024 | 298.50 | 298.50 | 298.50 | 298.50 | 297.14 | - |
| Feb 02, 2024 | 281.40 | 281.40 | 281.40 | 281.40 | 280.12 | - |
| Feb 01, 2024 | 277.50 | 283.20 | 277.50 | 283.20 | 281.91 | 80 |
| Jan 31, 2024 | 274.60 | 274.60 | 272.70 | 272.70 | 271.46 | 10 |
| Jan 30, 2024 | 274.50 | 274.50 | 274.50 | 274.50 | 273.25 | - |
| Jan 29, 2024 | 273.00 | 273.00 | 273.00 | 273.00 | 271.76 | - |
| Jan 26, 2024 | 273.40 | 273.40 | 273.40 | 273.40 | 272.16 | - |
| Jan 25, 2024 | 278.80 | 278.80 | 273.70 | 273.70 | 272.46 | 50 |
| Jan 24, 2024 | 279.10 | 279.10 | 279.10 | 279.10 | 277.83 | - |
| Jan 23, 2024 | 278.10 | 278.10 | 278.10 | 278.10 | 276.84 | - |
| Jan 22, 2024 | 276.20 | 276.20 | 276.20 | 276.20 | 274.94 | - |
| Jan 19, 2024 | 282.50 | 282.50 | 282.50 | 282.50 | 281.22 | - |
| Jan 18, 2024 | 281.50 | 281.50 | 275.00 | 276.50 | 275.24 | 52 |
| Jan 17, 2024 | 280.10 | 280.10 | 280.10 | 280.10 | 278.83 | - |
| Jan 16, 2024 | 277.10 | 277.10 | 277.10 | 277.10 | 275.84 | - |
| Jan 15, 2024 | 278.60 | 278.60 | 278.60 | 278.60 | 277.33 | - |
| Jan 12, 2024 | 278.60 | 278.60 | 278.60 | 278.60 | 277.33 | - |
| Jan 11, 2024 | 279.30 | 279.30 | 279.30 | 279.30 | 278.03 | - |
| Jan 10, 2024 | 284.60 | 284.60 | 284.60 | 284.60 | 283.31 | - |
| Jan 09, 2024 | 284.70 | 284.70 | 284.70 | 284.70 | 283.41 | - |
| Jan 08, 2024 | 284.10 | 287.50 | 283.80 | 283.80 | 282.51 | 312 |
| Jan 05, 2024 | 278.70 | 278.70 | 278.70 | 278.70 | 277.43 | - |
| Jan 04, 2024 | 276.80 | 276.80 | 276.80 | 276.80 | 275.54 | - |
| Jan 03, 2024 | 281.30 | 281.30 | 281.30 | 281.30 | 280.02 | - |
| Jan 02, 2024 | 270.40 | 270.40 | 270.40 | 270.40 | 269.17 | - |
| Dec 29, 2023 | 269.30 | 269.40 | 269.30 | 269.40 | 268.17 | - |
| Dec 28, 2023 | 267.80 | 267.80 | 267.80 | 267.80 | 266.58 | - |
| Dec 27, 2023 | 270.60 | 270.60 | 270.60 | 270.60 | 269.37 | - |
| Dec 22, 2023 | 268.10 | 268.10 | 268.10 | 268.10 | 266.88 | - |
| Dec 21, 2023 | 269.80 | 269.80 | 269.80 | 269.80 | 268.57 | - |
| Dec 20, 2023 | 267.20 | 267.20 | 267.00 | 267.00 | 265.79 | 25 |
| Dec 19, 2023 | 266.00 | 266.00 | 264.80 | 264.80 | 263.60 | 1 |
| Dec 18, 2023 | 265.30 | 265.30 | 265.20 | 265.20 | 263.99 | 5 |
| Dec 15, 2023 | 270.80 | 271.80 | 270.80 | 271.80 | 270.56 | 26 |
| *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.