The Cigna Group (ETR:CGN)
Germany · Delayed Price · Currency is EUR 250.65
-8.85 (-3.41%)
Jul 30, 2026, 2:44 PM CET
ETR:CGN Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 29, 2026 | 262.00 | 262.10 | 262.00 | 262.10 | 262.10 | 0.34% | 5 |
| Jul 28, 2026 | 261.20 | 261.20 | 261.20 | 261.20 | 261.20 | 2.15% | 2 |
| Jul 27, 2026 | 255.70 | 255.70 | 255.70 | 255.70 | 255.70 | 0.87% | - |
| Jul 24, 2026 | 253.50 | 253.50 | 253.50 | 253.50 | 253.50 | 0.08% | - |
| Jul 23, 2026 | 253.30 | 253.30 | 253.30 | 253.30 | 253.30 | -0.63% | - |
| Jul 22, 2026 | 253.30 | 256.40 | 253.30 | 254.90 | 254.90 | 1.39% | 30 |
| Jul 21, 2026 | 251.40 | 251.40 | 251.40 | 251.40 | 251.40 | 0.96% | - |
| Jul 20, 2026 | 249.00 | 249.00 | 249.00 | 249.00 | 249.00 | -1.50% | - |
| Jul 17, 2026 | 252.80 | 252.80 | 252.80 | 252.80 | 252.80 | 1.98% | 16 |
| Jul 16, 2026 | 265.40 | 265.40 | 247.90 | 247.90 | 247.90 | -6.77% | 17 |
| Jul 15, 2026 | 265.90 | 265.90 | 265.90 | 265.90 | 265.90 | 1.22% | - |
| Jul 14, 2026 | 266.20 | 266.20 | 262.20 | 262.70 | 262.70 | -1.13% | 8 |
| Jul 13, 2026 | 255.20 | 265.70 | 255.20 | 265.70 | 265.70 | 4.11% | 2 |
| Jul 10, 2026 | 255.20 | 255.20 | 255.20 | 255.20 | 255.20 | 0.28% | - |
| Jul 9, 2026 | 254.50 | 254.50 | 254.50 | 254.50 | 254.50 | 4.26% | - |
| Jul 6, 2026 | 244.10 | 244.10 | 244.10 | 244.10 | 244.10 | -3.33% | 1 |
| Jul 3, 2026 | 252.50 | 252.50 | 252.50 | 252.50 | 252.50 | 1.86% | - |
| Jul 2, 2026 | 241.00 | 247.90 | 241.00 | 247.90 | 247.90 | 2.69% | 16 |
| Jul 1, 2026 | 243.00 | 243.00 | 241.40 | 241.40 | 241.40 | -0.49% | 5 |
| Jun 30, 2026 | 244.70 | 245.80 | 242.60 | 242.60 | 242.60 | -1.82% | 21 |
| Jun 29, 2026 | 247.10 | 247.10 | 247.10 | 247.10 | 247.10 | -1.94% | - |
| Jun 26, 2026 | 252.00 | 252.00 | 252.00 | 252.00 | 252.00 | 1.00% | 33 |
| Jun 25, 2026 | 249.80 | 253.70 | 249.30 | 249.50 | 249.50 | 1.09% | 20 |
| Jun 24, 2026 | 246.80 | 246.80 | 246.80 | 246.80 | 246.80 | -0.48% | - |
| Jun 23, 2026 | 248.00 | 248.00 | 248.00 | 248.00 | 248.00 | 0.85% | - |
| Jun 22, 2026 | 245.90 | 245.90 | 245.90 | 245.90 | 245.90 | 0.04% | 1 |
| Jun 18, 2026 | 246.30 | 246.30 | 245.60 | 245.80 | 245.80 | -1.05% | 39 |
| Jun 17, 2026 | 251.20 | 251.20 | 248.40 | 248.40 | 248.40 | -1.11% | 20 |
| Jun 16, 2026 | 249.90 | 251.20 | 249.90 | 251.20 | 251.20 | -0.99% | 17 |
| Jun 15, 2026 | 260.40 | 260.40 | 253.70 | 253.70 | 253.70 | -1.48% | 6 |
| Jun 12, 2026 | 253.00 | 257.50 | 253.00 | 257.50 | 257.50 | 0.98% | 45 |
| Jun 11, 2026 | 254.60 | 255.00 | 254.60 | 255.00 | 255.00 | 2.16% | 36 |
| Jun 10, 2026 | 249.70 | 249.70 | 249.60 | 249.60 | 249.60 | -0.76% | 36 |
| Jun 9, 2026 | 251.50 | 251.50 | 251.50 | 251.50 | 251.50 | 0.40% | - |
| Jun 8, 2026 | 250.50 | 250.50 | 250.50 | 250.50 | 250.50 | -0.08% | - |
| Jun 5, 2026 | 243.80 | 250.70 | 243.80 | 250.70 | 250.70 | 3.13% | 70 |
| Jun 4, 2026 | 236.20 | 243.10 | 236.10 | 243.10 | 243.10 | 4.22% | 302 |
| Jun 3, 2026 | 234.60 | 234.60 | 234.60 | 234.60 | 233.26 | -0.34% | - |
| Jun 2, 2026 | 239.20 | 239.20 | 235.40 | 235.40 | 234.05 | -0.13% | 16 |
| Jun 1, 2026 | 237.50 | 238.40 | 235.70 | 235.70 | 234.35 | -2.00% | 27 |
| May 29, 2026 | 240.50 | 240.50 | 240.50 | 240.50 | 239.12 | -2.16% | - |
| May 28, 2026 | 245.80 | 245.80 | 245.80 | 245.80 | 244.39 | -0.12% | - |
| May 27, 2026 | 246.10 | 246.10 | 246.10 | 246.10 | 244.69 | 1.48% | - |
| May 26, 2026 | 246.50 | 246.50 | 242.30 | 242.50 | 241.11 | -1.18% | 110 |
| May 22, 2026 | 245.40 | 245.40 | 245.40 | 245.40 | 243.99 | 0.04% | - |
| May 21, 2026 | 247.50 | 247.50 | 243.10 | 245.30 | 243.89 | -0.12% | 259 |
| May 20, 2026 | 249.30 | 249.60 | 245.60 | 245.60 | 244.19 | -1.09% | 149 |
| May 19, 2026 | 248.30 | 248.30 | 248.30 | 248.30 | 246.88 | 5.35% | 6 |
| Apr 17, 2026 | 234.80 | 235.70 | 234.80 | 235.70 | 234.35 | 1.77% | 24 |
| Apr 16, 2026 | 232.10 | 232.10 | 231.60 | 231.60 | 230.27 | 2.39% | 35 |