The Cigna Group (ETR:CGN)
Germany · Delayed Price · Currency is EUR 239.75
-0.35 (-0.15%)
At close: Nov 28, 2025
The Cigna Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 239.75 | 239.75 | 239.75 | 239.75 | 239.75 | -0.15% | - |
| Nov 27, 2025 | 240.10 | 240.10 | 240.10 | 240.10 | 240.10 | -0.25% | - |
| Nov 26, 2025 | 241.65 | 241.65 | 240.70 | 240.70 | 240.70 | - | 40 |
| Nov 25, 2025 | 240.70 | 240.70 | 240.70 | 240.70 | 240.70 | 1.24% | - |
| Nov 24, 2025 | 237.75 | 237.75 | 237.75 | 237.75 | 237.75 | -1.10% | - |
| Nov 21, 2025 | 240.40 | 240.40 | 240.40 | 240.40 | 240.40 | 2.49% | - |
| Nov 20, 2025 | 234.55 | 234.55 | 234.55 | 234.55 | 234.55 | -0.59% | - |
| Nov 19, 2025 | 235.95 | 235.95 | 235.95 | 235.95 | 235.95 | 0.15% | - |
| Nov 18, 2025 | 235.60 | 235.60 | 235.60 | 235.60 | 235.60 | 0.38% | - |
| Nov 17, 2025 | 231.50 | 234.70 | 231.50 | 234.70 | 234.70 | 0.77% | 10 |
| Nov 14, 2025 | 232.90 | 232.90 | 232.90 | 232.90 | 232.90 | -0.91% | - |
| Nov 13, 2025 | 235.05 | 235.05 | 235.05 | 235.05 | 235.05 | 2.78% | - |
| Nov 11, 2025 | 228.70 | 228.70 | 228.70 | 228.70 | 228.70 | 1.96% | - |
| Nov 10, 2025 | 227.45 | 227.45 | 224.30 | 224.30 | 224.30 | -1.19% | 99 |
| Nov 7, 2025 | 225.20 | 227.00 | 225.20 | 227.00 | 227.00 | 0.49% | 2 |
| Nov 6, 2025 | 226.80 | 227.00 | 225.90 | 225.90 | 225.90 | -0.94% | 156 |
| Nov 5, 2025 | 230.90 | 230.90 | 228.05 | 228.05 | 228.05 | 1.45% | 30 |
| Nov 4, 2025 | 227.65 | 227.65 | 224.80 | 224.80 | 224.80 | 6.57% | 24 |
| Nov 3, 2025 | 213.10 | 213.10 | 210.05 | 210.95 | 210.95 | -0.26% | 51 |
| Oct 31, 2025 | 215.35 | 215.35 | 211.50 | 211.50 | 211.50 | -4.73% | 33 |
| Oct 30, 2025 | 222.00 | 222.00 | 222.00 | 222.00 | 222.00 | -14.70% | 25 |
| Oct 29, 2025 | 263.05 | 263.05 | 260.25 | 260.25 | 260.25 | -1.89% | 34 |
| Oct 28, 2025 | 268.30 | 268.40 | 265.25 | 265.25 | 265.25 | 0.34% | 18 |
| Oct 27, 2025 | 264.35 | 264.35 | 264.35 | 264.35 | 264.35 | 1.42% | - |
| Oct 24, 2025 | 260.65 | 260.65 | 260.65 | 260.65 | 260.65 | 0.04% | - |
| Oct 23, 2025 | 260.55 | 260.55 | 260.55 | 260.55 | 260.55 | -2.07% | - |
| Oct 22, 2025 | 262.75 | 266.05 | 262.75 | 266.05 | 266.05 | 0.42% | 33 |
| Oct 21, 2025 | 263.15 | 264.95 | 263.15 | 264.95 | 264.95 | 4.15% | 21 |
| Oct 17, 2025 | 252.15 | 254.40 | 252.15 | 254.40 | 254.40 | 1.62% | 7 |
| Oct 16, 2025 | 250.35 | 250.35 | 250.35 | 250.35 | 250.35 | -1.79% | - |
| Oct 15, 2025 | 254.90 | 254.90 | 254.90 | 254.90 | 254.90 | -1.39% | - |
| Oct 14, 2025 | 259.05 | 259.05 | 258.50 | 258.50 | 258.50 | -0.19% | 1 |
| Oct 13, 2025 | 259.90 | 259.90 | 259.00 | 259.00 | 259.00 | -1.22% | 62 |
| Oct 10, 2025 | 265.10 | 265.10 | 262.20 | 262.20 | 262.20 | -1.30% | 36 |
| Oct 9, 2025 | 266.60 | 266.60 | 265.65 | 265.65 | 265.65 | 0.61% | 15 |
| Oct 8, 2025 | 264.05 | 264.05 | 264.05 | 264.05 | 264.05 | -0.02% | - |
| Oct 7, 2025 | 260.80 | 264.10 | 260.80 | 264.10 | 264.10 | 4.70% | 86 |
| Oct 2, 2025 | 252.25 | 252.25 | 252.25 | 252.25 | 252.25 | 2.00% | - |
| Oct 1, 2025 | 244.45 | 247.30 | 241.30 | 247.30 | 247.30 | 0.10% | 235 |
| Sep 30, 2025 | 244.90 | 247.80 | 244.90 | 247.05 | 247.05 | 1.10% | 3 |
| Sep 29, 2025 | 245.30 | 245.30 | 244.35 | 244.35 | 244.35 | 0.14% | 5 |
| Sep 26, 2025 | 244.35 | 244.35 | 244.00 | 244.00 | 244.00 | -0.12% | 1 |
| Sep 25, 2025 | 244.90 | 244.90 | 244.30 | 244.30 | 244.30 | -1.65% | 2 |
| Sep 24, 2025 | 248.40 | 248.40 | 248.40 | 248.40 | 248.40 | 0.53% | - |
| Sep 23, 2025 | 247.10 | 247.10 | 247.10 | 247.10 | 247.10 | 0.88% | - |
| Sep 22, 2025 | 244.95 | 244.95 | 244.95 | 244.95 | 244.95 | -1.82% | - |
| Sep 19, 2025 | 249.40 | 250.85 | 249.40 | 249.50 | 249.50 | -0.34% | 26 |
| Sep 18, 2025 | 250.35 | 250.35 | 250.35 | 250.35 | 250.35 | -0.99% | - |
| Sep 17, 2025 | 252.85 | 252.85 | 252.85 | 252.85 | 252.85 | 1.73% | - |
| Sep 16, 2025 | 247.50 | 248.55 | 247.50 | 248.55 | 248.55 | -1.64% | 13 |