The Cigna Group (ETR:CGN)
Germany · Delayed Price · Currency is EUR 239.00
-0.35 (-0.15%)
Sep 28, 2026, 9:44 PM CET
ETR:CGN Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 28, 2026 | 240.80 | 240.80 | 240.80 | 240.80 | 239.48 | -0.29% | - |
| Aug 27, 2026 | 241.80 | 241.80 | 241.50 | 241.50 | 240.18 | -0.62% | 2 |
| Aug 26, 2026 | 242.40 | 243.00 | 242.40 | 243.00 | 241.67 | 2.36% | 27 |
| Aug 25, 2026 | 241.80 | 241.80 | 237.40 | 237.40 | 236.10 | -0.46% | 1 |
| Aug 24, 2026 | 238.50 | 238.50 | 238.50 | 238.50 | 237.20 | - | 2 |
| Aug 21, 2026 | 238.50 | 238.50 | 238.50 | 238.50 | 237.20 | 0.89% | - |
| Aug 20, 2026 | 236.40 | 236.40 | 236.40 | 236.40 | 235.11 | -1.54% | - |
| Aug 19, 2026 | 240.10 | 240.10 | 240.10 | 240.10 | 238.79 | -1.19% | - |
| Aug 18, 2026 | 240.40 | 243.10 | 240.40 | 243.00 | 241.67 | 0.70% | 18 |
| Aug 17, 2026 | 241.30 | 241.30 | 241.30 | 241.30 | 239.98 | -0.45% | 42 |
| Aug 14, 2026 | 242.50 | 242.50 | 242.40 | 242.40 | 241.08 | 0.33% | 38 |
| Aug 13, 2026 | 241.60 | 241.60 | 241.60 | 241.60 | 240.28 | 1.73% | 1 |
| Aug 12, 2026 | 237.50 | 237.50 | 237.50 | 237.50 | 236.20 | 0.30% | 1 |
| Aug 11, 2026 | 236.80 | 236.80 | 236.80 | 236.80 | 235.51 | -2.43% | - |
| Aug 10, 2026 | 242.70 | 242.70 | 242.70 | 242.70 | 241.37 | 0.17% | 4 |
| Aug 7, 2026 | 243.10 | 243.10 | 242.30 | 242.30 | 240.98 | 2.97% | 12 |
| Aug 6, 2026 | 236.10 | 236.10 | 235.10 | 235.30 | 234.01 | 0.86% | 27 |
| Aug 5, 2026 | 237.80 | 237.80 | 231.20 | 233.30 | 232.03 | -2.30% | 207 |
| Aug 4, 2026 | 240.20 | 240.20 | 237.30 | 238.80 | 237.50 | -3.08% | 51 |
| Aug 3, 2026 | 246.40 | 246.40 | 246.40 | 246.40 | 245.05 | - | - |
| Jul 31, 2026 | 246.40 | 246.40 | 246.40 | 246.40 | 245.05 | -1.72% | - |
| Jul 30, 2026 | 251.80 | 251.80 | 245.00 | 250.70 | 249.33 | -4.35% | 220 |
| Jul 29, 2026 | 262.00 | 262.10 | 262.00 | 262.10 | 260.67 | 0.34% | 5 |
| Jul 28, 2026 | 261.20 | 261.20 | 261.20 | 261.20 | 259.77 | 2.15% | 2 |
| Jul 27, 2026 | 255.70 | 255.70 | 255.70 | 255.70 | 254.30 | 0.87% | - |
| Jul 24, 2026 | 253.50 | 253.50 | 253.50 | 253.50 | 252.11 | 0.08% | - |
| Jul 23, 2026 | 253.30 | 253.30 | 253.30 | 253.30 | 251.92 | -0.63% | - |
| Jul 22, 2026 | 253.30 | 256.40 | 253.30 | 254.90 | 253.51 | 1.39% | 30 |
| Jul 21, 2026 | 251.40 | 251.40 | 251.40 | 251.40 | 250.03 | 0.96% | - |