The Cigna Group (FRA:CGN)
Germany · Delayed Price · Currency is EUR 266.05
+1.10 (0.42%)
At close: Oct 22, 2025
The Cigna Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 22, 2025 | 263.75 | 263.75 | 263.75 | 263.75 | 263.75 | 0.38% | - |
| Oct 21, 2025 | 262.75 | 262.75 | 262.75 | 262.75 | 262.75 | 2.86% | - |
| Oct 20, 2025 | 255.45 | 255.45 | 255.45 | 255.45 | 255.45 | 0.31% | - |
| Oct 17, 2025 | 248.80 | 254.65 | 248.80 | 254.65 | 254.65 | 1.31% | 25 |
| Oct 16, 2025 | 251.35 | 251.35 | 251.35 | 251.35 | 251.35 | -3.07% | - |
| Oct 15, 2025 | 259.30 | 259.30 | 259.30 | 259.30 | 259.30 | 2.21% | - |
| Oct 14, 2025 | 253.70 | 253.70 | 253.70 | 253.70 | 253.70 | -2.63% | - |
| Oct 13, 2025 | 260.55 | 260.55 | 260.55 | 260.55 | 260.55 | -0.15% | - |
| Oct 10, 2025 | 263.50 | 263.50 | 260.95 | 260.95 | 260.95 | -0.70% | 20 |
| Oct 9, 2025 | 262.80 | 262.80 | 262.80 | 262.80 | 262.80 | -0.19% | - |
| Oct 8, 2025 | 263.30 | 263.30 | 263.30 | 263.30 | 263.30 | 1.99% | - |
| Oct 7, 2025 | 258.15 | 258.15 | 258.15 | 258.15 | 258.15 | -2.71% | - |
| Oct 6, 2025 | 266.25 | 267.85 | 265.35 | 265.35 | 265.35 | 5.17% | 44 |
| Oct 3, 2025 | 252.30 | 252.30 | 252.30 | 252.30 | 252.30 | 1.82% | - |
| Oct 2, 2025 | 247.80 | 247.80 | 247.80 | 247.80 | 247.80 | 1.45% | - |
| Oct 1, 2025 | 244.25 | 244.25 | 244.25 | 244.25 | 244.25 | 0.25% | - |
| Sep 30, 2025 | 243.65 | 243.65 | 243.65 | 243.65 | 243.65 | -0.73% | - |
| Sep 29, 2025 | 242.90 | 245.45 | 242.90 | 245.45 | 245.45 | 0.29% | 148 |
| Sep 26, 2025 | 241.70 | 244.75 | 241.70 | 244.75 | 244.75 | 0.31% | 17 |
| Sep 25, 2025 | 247.45 | 247.45 | 244.00 | 244.00 | 244.00 | -0.71% | 4 |
| Sep 24, 2025 | 245.15 | 245.75 | 245.15 | 245.75 | 245.75 | 0.92% | 20 |
| Sep 23, 2025 | 243.50 | 243.50 | 243.50 | 243.50 | 243.50 | -1.38% | - |
| Sep 22, 2025 | 246.70 | 246.90 | 246.70 | 246.90 | 246.90 | -0.74% | 17 |
| Sep 19, 2025 | 248.75 | 248.75 | 248.75 | 248.75 | 248.75 | -0.76% | - |
| Sep 18, 2025 | 250.65 | 250.65 | 250.65 | 250.65 | 250.65 | 1.21% | - |
| Sep 17, 2025 | 247.65 | 247.65 | 247.65 | 247.65 | 247.65 | -0.14% | - |
| Sep 16, 2025 | 251.25 | 251.25 | 248.00 | 248.00 | 248.00 | -3.48% | 17 |
| Sep 15, 2025 | 257.00 | 257.00 | 256.95 | 256.95 | 256.95 | -1.93% | - |
| Sep 12, 2025 | 259.60 | 262.00 | 259.60 | 262.00 | 262.00 | 1.75% | 9 |
| Sep 11, 2025 | 257.50 | 257.50 | 257.50 | 257.50 | 257.50 | 0.19% | - |
| Sep 10, 2025 | 257.00 | 257.00 | 257.00 | 257.00 | 257.00 | 1.02% | - |
| Sep 9, 2025 | 254.40 | 254.40 | 254.40 | 254.40 | 254.40 | -1.91% | - |
| Sep 8, 2025 | 259.35 | 259.35 | 259.35 | 259.35 | 259.35 | - | - |
| Sep 5, 2025 | 259.35 | 259.35 | 259.35 | 259.35 | 259.35 | 1.63% | - |
| Sep 4, 2025 | 255.20 | 255.20 | 255.20 | 255.20 | 255.20 | -0.89% | - |
| Sep 3, 2025 | 257.65 | 257.65 | 257.50 | 257.50 | 256.21 | 0.63% | 3 |
| Sep 2, 2025 | 255.90 | 255.90 | 255.90 | 255.90 | 254.62 | -0.87% | 79 |
| Sep 1, 2025 | 255.30 | 258.15 | 255.30 | 258.15 | 256.85 | 1.26% | 79 |
| Aug 29, 2025 | 254.95 | 254.95 | 254.95 | 254.95 | 253.67 | -0.62% | - |
| Aug 28, 2025 | 256.55 | 256.55 | 256.55 | 256.55 | 255.26 | -0.29% | - |
| Aug 27, 2025 | 257.30 | 257.30 | 257.30 | 257.30 | 256.01 | - | - |
| Aug 26, 2025 | 257.30 | 257.30 | 257.30 | 257.30 | 256.01 | -0.75% | - |
| Aug 25, 2025 | 259.25 | 259.25 | 259.25 | 259.25 | 257.95 | -1.05% | - |
| Aug 22, 2025 | 258.45 | 262.00 | 258.45 | 262.00 | 260.68 | 0.73% | 30 |
| Aug 21, 2025 | 260.10 | 260.10 | 260.10 | 260.10 | 258.79 | 0.64% | - |
| Aug 20, 2025 | 258.45 | 258.45 | 258.45 | 258.45 | 257.15 | 1.51% | - |
| Aug 19, 2025 | 254.60 | 254.60 | 254.60 | 254.60 | 253.32 | -0.12% | - |
| Aug 18, 2025 | 252.50 | 254.90 | 252.50 | 254.90 | 253.62 | 1.51% | 20 |
| Aug 15, 2025 | 251.10 | 251.10 | 251.10 | 251.10 | 249.84 | 2.83% | - |
| Aug 14, 2025 | 244.20 | 244.20 | 244.20 | 244.20 | 242.97 | 2.09% | - |