The Cigna Group (ETR:CGN)
Germany · Delayed Price · Currency is EUR 226.45
-1.70 (-0.75%)
At close: Jan 30, 2026
The Cigna Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 226.45 | 226.45 | 226.45 | 226.45 | 226.45 | -0.75% | - |
| Jan 29, 2026 | 229.80 | 229.80 | 227.75 | 228.15 | 228.15 | 4.51% | 16 |
| Jan 28, 2026 | 228.10 | 228.15 | 218.30 | 218.30 | 218.30 | -7.28% | 45 |
| Jan 27, 2026 | 235.55 | 235.55 | 235.45 | 235.45 | 235.45 | 0.58% | 85 |
| Jan 26, 2026 | 234.10 | 234.10 | 234.10 | 234.10 | 234.10 | -1.27% | - |
| Jan 23, 2026 | 237.10 | 237.10 | 237.10 | 237.10 | 237.10 | 0.25% | - |
| Jan 22, 2026 | 236.70 | 236.70 | 236.50 | 236.50 | 236.50 | 0.64% | 5 |
| Jan 21, 2026 | 234.25 | 235.00 | 234.25 | 235.00 | 235.00 | 0.99% | 2 |
| Jan 20, 2026 | 230.00 | 232.70 | 230.00 | 232.70 | 232.70 | 0.41% | 250 |
| Jan 19, 2026 | 231.75 | 231.75 | 231.75 | 231.75 | 231.75 | -1.53% | - |
| Jan 16, 2026 | 240.10 | 240.10 | 235.35 | 235.35 | 235.35 | -0.42% | 53 |
| Jan 15, 2026 | 234.00 | 236.35 | 233.55 | 236.35 | 236.35 | 0.15% | 13 |
| Jan 14, 2026 | 234.95 | 236.00 | 234.95 | 236.00 | 236.00 | 0.85% | 1 |
| Jan 13, 2026 | 236.95 | 237.15 | 234.00 | 234.00 | 234.00 | -3.11% | 47 |
| Jan 9, 2026 | 242.45 | 242.45 | 241.50 | 241.50 | 241.50 | -1.21% | 14 |
| Jan 8, 2026 | 243.70 | 244.45 | 243.70 | 244.45 | 244.45 | 2.37% | 91 |
| Jan 7, 2026 | 243.10 | 243.10 | 238.35 | 238.80 | 238.80 | -2.91% | 21 |
| Jan 6, 2026 | 245.50 | 246.05 | 245.50 | 245.95 | 245.95 | 2.63% | 43 |
| Jan 5, 2026 | 238.60 | 239.65 | 238.45 | 239.65 | 239.65 | 0.76% | 20 |
| Jan 2, 2026 | 235.50 | 237.85 | 235.50 | 237.85 | 237.85 | 1.17% | 9 |
| Dec 30, 2025 | 237.20 | 237.20 | 235.10 | 235.10 | 235.10 | 0.28% | 20 |
| Dec 29, 2025 | 234.45 | 234.45 | 234.45 | 234.45 | 234.45 | 0.54% | - |
| Dec 23, 2025 | 233.20 | 233.20 | 233.20 | 233.20 | 233.20 | 0.17% | - |
| Dec 22, 2025 | 233.45 | 233.45 | 232.80 | 232.80 | 232.80 | -0.75% | 7 |
| Dec 19, 2025 | 231.70 | 234.55 | 229.55 | 234.55 | 234.55 | 0.62% | 604 |
| Dec 18, 2025 | 233.10 | 233.10 | 233.10 | 233.10 | 233.10 | -0.81% | - |
| Dec 17, 2025 | 234.10 | 235.00 | 234.10 | 235.00 | 235.00 | -0.17% | 41 |
| Dec 16, 2025 | 235.40 | 235.40 | 235.40 | 235.40 | 235.40 | 0.02% | - |
| Dec 15, 2025 | 235.35 | 235.35 | 235.35 | 235.35 | 235.35 | 1.01% | - |
| Dec 12, 2025 | 233.35 | 233.35 | 233.00 | 233.00 | 233.00 | 0.93% | 2 |
| Dec 11, 2025 | 230.85 | 230.85 | 230.85 | 230.85 | 230.85 | 2.06% | - |
| Dec 10, 2025 | 228.75 | 228.75 | 226.20 | 226.20 | 226.20 | -0.53% | 26 |
| Dec 9, 2025 | 227.80 | 227.80 | 226.25 | 227.40 | 227.40 | 0.86% | 150 |
| Dec 8, 2025 | 224.90 | 225.45 | 224.90 | 225.45 | 225.45 | -1.98% | 30 |
| Dec 5, 2025 | 230.20 | 230.20 | 230.00 | 230.00 | 230.00 | -0.67% | 1 |
| Dec 4, 2025 | 232.40 | 232.40 | 231.55 | 231.55 | 231.55 | -1.70% | 4 |
| Dec 3, 2025 | 235.55 | 235.55 | 235.55 | 235.55 | 234.26 | -0.30% | - |
| Dec 2, 2025 | 238.80 | 238.80 | 236.25 | 236.25 | 234.95 | -0.61% | 4 |
| Dec 1, 2025 | 237.70 | 237.70 | 237.70 | 237.70 | 236.39 | -0.86% | - |
| Nov 28, 2025 | 239.75 | 239.75 | 239.75 | 239.75 | 238.43 | -0.15% | - |
| Nov 27, 2025 | 240.10 | 240.10 | 240.10 | 240.10 | 238.78 | -0.25% | - |
| Nov 26, 2025 | 241.65 | 241.65 | 240.70 | 240.70 | 239.38 | - | 40 |
| Nov 25, 2025 | 240.70 | 240.70 | 240.70 | 240.70 | 239.38 | 1.24% | - |
| Nov 24, 2025 | 237.75 | 237.75 | 237.75 | 237.75 | 236.44 | -1.10% | - |
| Nov 21, 2025 | 240.40 | 240.40 | 240.40 | 240.40 | 239.08 | 2.49% | - |
| Nov 20, 2025 | 234.55 | 234.55 | 234.55 | 234.55 | 233.26 | -0.59% | - |
| Nov 19, 2025 | 235.95 | 235.95 | 235.95 | 235.95 | 234.65 | 0.15% | - |
| Nov 18, 2025 | 235.60 | 235.60 | 235.60 | 235.60 | 234.31 | 0.38% | - |
| Nov 17, 2025 | 231.50 | 234.70 | 231.50 | 234.70 | 233.41 | 0.77% | 10 |
| Nov 14, 2025 | 232.90 | 232.90 | 232.90 | 232.90 | 231.62 | -0.91% | - |