The Cigna Group (FRA:CGN)
Germany · Delayed Price · Currency is EUR 244.35
+0.35 (0.14%)
Last updated: Sep 29, 2025, 9:00 AM CET
The Cigna Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 17 |
| 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% | 17 |
| Sep 18, 2025 | 250.65 | 250.65 | 250.65 | 250.65 | 250.65 | 1.21% | 17 |
| Sep 17, 2025 | 247.65 | 247.65 | 247.65 | 247.65 | 247.65 | -0.14% | 17 |
| 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% | 9 |
| 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% | 3 |
| Sep 10, 2025 | 257.00 | 257.00 | 257.00 | 257.00 | 257.00 | 1.02% | 3 |
| 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 | - | 9 |
| 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% | 20 |
| 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% | 11 |
| Sep 1, 2025 | 255.30 | 258.15 | 255.30 | 258.15 | 256.86 | 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% | 4 |
| 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% | 10 |
| Aug 22, 2025 | 258.45 | 262.00 | 258.45 | 262.00 | 260.69 | 0.73% | 42 |
| Aug 21, 2025 | 260.10 | 260.10 | 260.10 | 260.10 | 258.80 | 0.64% | 2 |
| Aug 20, 2025 | 258.45 | 258.45 | 258.45 | 258.45 | 257.16 | 1.51% | 58 |
| Aug 19, 2025 | 254.60 | 254.60 | 254.60 | 254.60 | 253.32 | -0.12% | 4 |
| Aug 18, 2025 | 252.50 | 254.90 | 252.50 | 254.90 | 253.62 | 1.51% | 25 |
| Aug 15, 2025 | 251.10 | 251.10 | 251.10 | 251.10 | 249.84 | 2.83% | 153 |
| Aug 14, 2025 | 244.20 | 244.20 | 244.20 | 244.20 | 242.98 | 2.09% | - |
| Aug 13, 2025 | 239.20 | 239.20 | 239.20 | 239.20 | 238.00 | 0.69% | 33 |
| Aug 12, 2025 | 237.55 | 237.55 | 237.55 | 237.55 | 236.36 | 0.19% | 4 |
| Aug 11, 2025 | 234.70 | 237.10 | 234.70 | 237.10 | 235.91 | 2.35% | 11 |
| Aug 8, 2025 | 231.65 | 231.65 | 231.65 | 231.65 | 230.49 | 0.48% | - |
| Aug 7, 2025 | 230.55 | 230.55 | 230.55 | 230.55 | 229.40 | -0.86% | 6 |
| Aug 6, 2025 | 232.55 | 232.55 | 232.55 | 232.55 | 231.39 | -0.60% | 7 |
| Aug 5, 2025 | 231.05 | 233.95 | 231.05 | 233.95 | 232.78 | 3.54% | 16 |
| Aug 4, 2025 | 225.40 | 225.95 | 225.40 | 225.95 | 224.82 | -2.71% | 342 |
| Aug 1, 2025 | 234.65 | 236.45 | 232.25 | 232.25 | 231.09 | -5.28% | - |
| Jul 31, 2025 | 261.85 | 261.85 | 245.20 | 245.20 | 243.97 | -4.09% | 146 |
| Jul 30, 2025 | 251.70 | 255.65 | 251.70 | 255.65 | 254.37 | 1.73% | 58 |
| Jul 29, 2025 | 251.30 | 251.30 | 251.30 | 251.30 | 250.04 | -0.04% | 274 |
| Jul 28, 2025 | 251.40 | 251.40 | 251.40 | 251.40 | 250.14 | 0.94% | 120 |
| Jul 25, 2025 | 249.05 | 249.05 | 249.05 | 249.05 | 247.80 | -3.19% | - |
| Jul 24, 2025 | 257.40 | 257.40 | 257.25 | 257.25 | 255.96 | -0.81% | 46 |
| Jul 23, 2025 | 254.45 | 259.35 | 254.45 | 259.35 | 258.05 | 3.41% | 51 |
| Jul 22, 2025 | 250.80 | 250.80 | 250.80 | 250.80 | 249.54 | -0.81% | 153 |