The Cigna Group (ETR:CGN)
Germany · Delayed Price · Currency is EUR 228.95
-6.55 (-2.78%)
At close: Mar 27, 2026
ETR:CGN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 231.50 | 231.50 | 228.95 | 228.95 | 228.95 | -2.78% | 1 |
| Mar 26, 2026 | 238.20 | 238.20 | 235.40 | 235.50 | 235.50 | 1.27% | 64 |
| Mar 25, 2026 | 230.80 | 232.55 | 229.05 | 232.55 | 232.55 | 1.82% | 89 |
| Mar 24, 2026 | 227.05 | 228.40 | 227.05 | 228.40 | 228.40 | 1.92% | 10 |
| Mar 23, 2026 | 230.00 | 230.00 | 224.10 | 224.10 | 224.10 | -2.42% | 9 |
| Mar 20, 2026 | 226.90 | 229.65 | 226.90 | 229.65 | 229.65 | -0.20% | 128 |
| Mar 19, 2026 | 230.10 | 230.10 | 230.10 | 230.10 | 230.10 | -0.97% | - |
| Mar 18, 2026 | 232.35 | 232.35 | 232.35 | 232.35 | 232.35 | 2.09% | - |
| Mar 17, 2026 | 231.00 | 231.00 | 227.60 | 227.60 | 227.60 | -2.67% | 10 |
| Mar 16, 2026 | 233.85 | 233.85 | 233.85 | 233.85 | 233.85 | 0.45% | - |
| Mar 13, 2026 | 232.80 | 232.80 | 232.80 | 232.80 | 232.80 | 0.54% | - |
| Mar 12, 2026 | 229.55 | 231.55 | 229.55 | 231.55 | 231.55 | 3.32% | 53 |
| Mar 11, 2026 | 228.00 | 228.00 | 224.10 | 224.10 | 224.10 | -1.45% | 129 |
| Mar 10, 2026 | 227.40 | 227.40 | 227.40 | 227.40 | 227.40 | -1.47% | - |
| Mar 9, 2026 | 230.75 | 230.80 | 230.75 | 230.80 | 230.80 | -3.63% | 18 |
| Mar 6, 2026 | 239.50 | 239.50 | 239.50 | 239.50 | 239.50 | -1.66% | 5 |
| Mar 5, 2026 | 243.55 | 243.55 | 243.55 | 243.55 | 243.55 | -0.67% | - |
| Mar 4, 2026 | 248.00 | 248.00 | 245.20 | 245.20 | 243.86 | 2.92% | 21 |
| Mar 3, 2026 | 239.95 | 242.20 | 238.25 | 238.25 | 236.95 | -3.64% | 17 |
| Mar 2, 2026 | 247.25 | 247.25 | 247.25 | 247.25 | 245.90 | 1.46% | - |
| Feb 27, 2026 | 243.70 | 243.70 | 243.70 | 243.70 | 242.37 | 0.12% | - |
| Feb 26, 2026 | 243.40 | 243.40 | 243.40 | 243.40 | 242.07 | 1.37% | - |
| Feb 25, 2026 | 239.90 | 240.15 | 237.45 | 240.10 | 238.79 | 0.78% | 380 |
| Feb 24, 2026 | 238.25 | 238.25 | 238.25 | 238.25 | 236.95 | -0.10% | - |
| Feb 23, 2026 | 238.70 | 238.70 | 238.50 | 238.50 | 237.20 | 1.06% | 28 |
| Feb 20, 2026 | 238.20 | 238.20 | 236.00 | 236.00 | 234.71 | -2.98% | 8 |
| Feb 19, 2026 | 243.25 | 243.25 | 243.25 | 243.25 | 241.92 | -0.71% | - |
| Feb 18, 2026 | 245.00 | 245.00 | 245.00 | 245.00 | 243.66 | -1.25% | - |
| Feb 17, 2026 | 249.95 | 249.95 | 248.10 | 248.10 | 246.74 | 0.47% | 8 |
| Feb 16, 2026 | 246.95 | 246.95 | 246.95 | 246.95 | 245.60 | 0.20% | - |
| Feb 13, 2026 | 246.45 | 246.45 | 246.45 | 246.45 | 245.10 | -0.10% | - |
| Feb 12, 2026 | 250.25 | 250.25 | 246.70 | 246.70 | 245.35 | 2.07% | 116 |
| Feb 11, 2026 | 239.75 | 242.85 | 239.75 | 241.70 | 240.38 | -1.29% | 9 |
| Feb 10, 2026 | 244.85 | 244.85 | 244.85 | 244.85 | 243.51 | -0.26% | - |
| Feb 9, 2026 | 245.50 | 245.50 | 245.50 | 245.50 | 244.16 | 5.98% | 4 |
| Feb 5, 2026 | 232.90 | 232.90 | 231.65 | 231.65 | 230.38 | -2.61% | 45 |
| Feb 4, 2026 | 236.60 | 237.85 | 236.60 | 237.85 | 236.55 | 1.67% | 32 |
| Feb 3, 2026 | 233.95 | 233.95 | 233.95 | 233.95 | 232.67 | 1.89% | - |
| Feb 2, 2026 | 230.60 | 230.60 | 229.60 | 229.60 | 228.34 | 1.39% | 37 |
| Jan 30, 2026 | 226.45 | 226.45 | 226.45 | 226.45 | 225.21 | -0.75% | - |
| Jan 29, 2026 | 229.80 | 229.80 | 227.75 | 228.15 | 226.90 | 4.51% | 16 |
| Jan 28, 2026 | 228.10 | 228.15 | 218.30 | 218.30 | 217.11 | -7.28% | 45 |
| Jan 27, 2026 | 235.55 | 235.55 | 235.45 | 235.45 | 234.16 | 0.58% | 85 |
| Jan 26, 2026 | 234.10 | 234.10 | 234.10 | 234.10 | 232.82 | -1.27% | - |
| Jan 23, 2026 | 237.10 | 237.10 | 237.10 | 237.10 | 235.80 | 0.25% | - |
| Jan 22, 2026 | 236.70 | 236.70 | 236.50 | 236.50 | 235.21 | 0.64% | 5 |
| Jan 21, 2026 | 234.25 | 235.00 | 234.25 | 235.00 | 233.71 | 0.99% | 2 |
| Jan 20, 2026 | 230.00 | 232.70 | 230.00 | 232.70 | 231.43 | 0.41% | 250 |
| Jan 19, 2026 | 231.75 | 231.75 | 231.75 | 231.75 | 230.48 | -1.53% | - |
| Jan 16, 2026 | 240.10 | 240.10 | 235.35 | 235.35 | 234.06 | -0.42% | 53 |