The Cigna Group (ETR:CGN)
Germany · Delayed Price · Currency is EUR 264.75
-4.40 (-1.63%)
Nov 6, 2026, 6:14 PM CET
ETR:CGN Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2026 | 267.90 | 268.10 | 264.15 | 264.75 | 264.75 | -4.53% | 11 |
| Nov 5, 2026 | 277.80 | 281.80 | 277.30 | 277.30 | 277.30 | 2.51% | - |
| Nov 4, 2026 | 264.10 | 270.50 | 263.20 | 270.50 | 270.50 | 1.88% | 3 |
| Nov 3, 2026 | 263.30 | 265.50 | 263.10 | 265.50 | 265.50 | 1.14% | 14 |
| Nov 2, 2026 | 266.60 | 266.60 | 262.40 | 262.50 | 262.50 | -2.09% | 24 |
| Oct 30, 2026 | 266.90 | 270.60 | 266.90 | 268.10 | 268.10 | 0.75% | 4 |
| Oct 29, 2026 | 267.30 | 267.40 | 266.10 | 266.10 | 266.10 | - | 1 |
| Oct 28, 2026 | 268.00 | 268.00 | 266.10 | 266.10 | 266.10 | -1.63% | 58 |
| Oct 27, 2026 | 271.40 | 275.30 | 270.50 | 270.50 | 270.50 | -1.06% | 5 |
| Oct 26, 2026 | 273.00 | 274.70 | 273.00 | 273.40 | 273.40 | -0.69% | - |
| Oct 23, 2026 | 282.00 | 282.00 | 275.30 | 275.30 | 275.30 | -1.29% | 12 |
| Oct 22, 2026 | 271.20 | 278.90 | 271.20 | 278.90 | 278.90 | 2.39% | 40 |
| Oct 21, 2026 | 272.60 | 273.20 | 271.80 | 272.40 | 272.40 | 0.18% | 67 |
| Oct 20, 2026 | 266.90 | 271.90 | 266.80 | 271.90 | 271.90 | 2.76% | - |
| Oct 19, 2026 | 269.00 | 269.00 | 264.60 | 264.60 | 264.60 | -1.64% | 5 |
| Oct 16, 2026 | 265.80 | 269.00 | 265.10 | 269.00 | 269.00 | 0.98% | 44 |
| Oct 15, 2026 | 259.20 | 266.40 | 259.20 | 266.40 | 266.40 | 3.38% | - |
| Oct 14, 2026 | 252.50 | 257.70 | 252.50 | 257.70 | 257.70 | 1.98% | 33 |
| Oct 13, 2026 | 253.60 | 253.70 | 252.30 | 252.70 | 252.70 | -0.12% | 113 |
| Oct 12, 2026 | 252.10 | 253.00 | 252.10 | 253.00 | 253.00 | 0.32% | - |
| Oct 9, 2026 | 250.20 | 252.20 | 250.20 | 252.20 | 252.20 | 2.06% | 12 |
| Oct 8, 2026 | 248.60 | 248.60 | 247.10 | 247.10 | 247.10 | -0.88% | - |
| Oct 7, 2026 | 244.30 | 249.60 | 244.30 | 249.30 | 249.30 | 3.66% | 96 |
| Oct 6, 2026 | 243.00 | 243.00 | 240.50 | 240.50 | 240.50 | 0.08% | 32 |
| Oct 5, 2026 | 241.30 | 242.50 | 238.90 | 240.30 | 240.30 | 1.09% | 14 |
| Oct 2, 2026 | 238.80 | 239.50 | 237.70 | 237.70 | 237.70 | 0.08% | - |
| Oct 1, 2026 | 240.20 | 241.00 | 236.80 | 237.50 | 237.50 | 0.04% | 2 |
| Sep 30, 2026 | 242.80 | 242.80 | 237.40 | 237.40 | 237.40 | -1.74% | - |
| Sep 29, 2026 | 238.90 | 241.60 | 238.90 | 241.60 | 241.60 | 1.81% | - |
| Sep 28, 2026 | 239.40 | 239.40 | 237.30 | 237.30 | 237.30 | -0.25% | 15 |
| Sep 25, 2026 | 232.40 | 237.90 | 232.40 | 237.90 | 237.90 | 2.02% | 19 |
| Sep 24, 2026 | 236.60 | 236.60 | 233.20 | 233.20 | 233.20 | -2.43% | 26 |
| Sep 23, 2026 | 240.10 | 241.00 | 239.00 | 239.00 | 239.00 | - | 50 |
| Sep 22, 2026 | 239.50 | 240.90 | 239.00 | 239.00 | 239.00 | -0.08% | 12 |
| Sep 21, 2026 | 240.10 | 240.20 | 239.20 | 239.20 | 239.20 | -0.21% | - |
| Sep 18, 2026 | 241.30 | 241.30 | 239.30 | 239.70 | 239.70 | -0.87% | 32 |
| Sep 17, 2026 | 243.30 | 246.20 | 241.80 | 241.80 | 241.80 | -1.99% | 2 |
| Sep 16, 2026 | 250.70 | 250.70 | 246.70 | 246.70 | 246.70 | -1.56% | - |
| Sep 15, 2026 | 250.80 | 250.80 | 250.60 | 250.60 | 250.60 | 0.40% | - |
| Sep 14, 2026 | 243.10 | 249.60 | 243.10 | 249.60 | 249.60 | 4.09% | 9 |
| Sep 11, 2026 | 243.00 | 243.00 | 239.30 | 239.80 | 239.80 | -0.62% | 1 |
| Sep 10, 2026 | 239.30 | 241.30 | 238.70 | 241.30 | 241.30 | 1.30% | 2 |
| Sep 9, 2026 | 239.20 | 239.20 | 237.60 | 238.20 | 238.20 | 0.29% | - |
| Sep 8, 2026 | 244.20 | 244.20 | 237.50 | 237.50 | 237.50 | -2.73% | 96 |
| Sep 7, 2026 | 245.50 | 245.50 | 245.50 | 245.50 | 244.16 | 0.61% | - |
| Sep 4, 2026 | 244.00 | 244.00 | 244.00 | 244.00 | 242.67 | -0.73% | - |
| Sep 3, 2026 | 245.80 | 245.80 | 245.80 | 245.80 | 244.46 | -0.20% | - |
| Sep 2, 2026 | 246.70 | 246.70 | 246.30 | 246.30 | 244.95 | 1.15% | 37 |
| Sep 1, 2026 | 243.20 | 243.50 | 243.20 | 243.50 | 242.17 | 1.88% | 29 |
| Aug 31, 2026 | 241.70 | 241.70 | 239.00 | 239.00 | 237.69 | -0.75% | 100 |