The Cigna Group (FRA:CGN)
Germany · Delayed Price · Currency is EUR 245.20
-10.45 (-4.09%)
At close: Jul 31, 2025, 10:00 PM CET
The Cigna Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2025 | 261.85 | 261.85 | 245.20 | 245.20 | - | -4.09% | 5 |
| Jul 30, 2025 | 251.70 | 255.65 | 251.70 | 255.65 | - | 1.73% | 33 |
| Jul 29, 2025 | 251.30 | 251.30 | 251.30 | 251.30 | - | -0.04% | 11 |
| Jul 28, 2025 | 251.40 | 251.40 | 251.40 | 251.40 | - | 0.94% | - |
| Jul 25, 2025 | 249.05 | 249.05 | 249.05 | 249.05 | - | -3.19% | 11 |
| Jul 24, 2025 | 257.40 | 257.40 | 257.25 | 257.25 | - | -0.81% | 11 |
| Jul 23, 2025 | 254.45 | 259.35 | 254.45 | 259.35 | - | 3.41% | 51 |
| Jul 22, 2025 | 250.80 | 250.80 | 250.80 | 250.80 | - | -0.81% | 25 |
| Jul 21, 2025 | 252.85 | 252.85 | 252.85 | 252.85 | - | -1.31% | 25 |
| Jul 18, 2025 | 256.20 | 256.20 | 256.20 | 256.20 | - | -1.65% | 25 |
| Jul 17, 2025 | 262.10 | 262.10 | 260.50 | 260.50 | - | 0.60% | 25 |
| Jul 16, 2025 | 258.95 | 258.95 | 258.95 | 258.95 | - | 0.35% | 5 |
| Jul 15, 2025 | 258.05 | 258.05 | 258.05 | 258.05 | - | -0.27% | 5 |
| Jul 14, 2025 | 258.75 | 258.75 | 258.75 | 258.75 | - | -1.37% | 5 |
| Jul 11, 2025 | 262.35 | 262.35 | 262.35 | 262.35 | - | -0.13% | 5 |
| Jul 10, 2025 | 262.70 | 262.70 | 262.70 | 262.70 | - | -0.30% | - |
| Jul 9, 2025 | 265.00 | 265.00 | 263.50 | 263.50 | - | -0.90% | 5 |
| Jul 8, 2025 | 265.90 | 265.90 | 265.90 | 265.90 | - | -1.54% | 56 |
| Jul 7, 2025 | 270.05 | 270.05 | 270.05 | 270.05 | - | 0.15% | 56 |
| Jul 4, 2025 | 269.65 | 269.65 | 269.65 | 269.65 | - | -0.17% | 56 |
| Jul 3, 2025 | 270.10 | 270.10 | 270.10 | 270.10 | - | -4.30% | - |
| Jul 2, 2025 | 282.25 | 282.25 | 282.25 | 282.25 | - | -1.09% | - |
| Jul 1, 2025 | 279.05 | 285.35 | 279.05 | 285.35 | - | 3.07% | 56 |
| Jun 30, 2025 | 276.90 | 276.90 | 276.85 | 276.85 | - | -1.12% | - |
| Jun 27, 2025 | 280.00 | 280.00 | 280.00 | 280.00 | - | 3.95% | 10 |
| Jun 26, 2025 | 269.35 | 269.35 | 269.35 | 269.35 | - | -0.74% | - |
| Jun 25, 2025 | 271.35 | 271.35 | 271.35 | 271.35 | - | -0.29% | 10 |
| Jun 24, 2025 | 272.15 | 272.15 | 272.15 | 272.15 | - | 0.11% | 10 |
| Jun 23, 2025 | 271.85 | 271.85 | 271.85 | 271.85 | - | 0.11% | 10 |
| Jun 20, 2025 | 271.55 | 271.55 | 271.55 | 271.55 | - | -0.59% | 10 |
| Jun 19, 2025 | 273.15 | 273.15 | 273.15 | 273.15 | - | 1.04% | 10 |
| Jun 18, 2025 | 270.35 | 270.35 | 270.35 | 270.35 | - | -0.20% | - |
| Jun 17, 2025 | 270.90 | 270.90 | 270.90 | 270.90 | - | -0.91% | - |
| Jun 16, 2025 | 273.40 | 273.40 | 273.40 | 273.40 | - | 1.39% | - |
| Jun 13, 2025 | 269.65 | 269.65 | 269.65 | 269.65 | - | 0.69% | 10 |
| Jun 12, 2025 | 267.80 | 267.80 | 267.80 | 267.80 | - | -2.03% | 10 |
| Jun 11, 2025 | 273.35 | 273.35 | 273.35 | 273.35 | - | 0.61% | 10 |
| Jun 10, 2025 | 271.70 | 271.70 | 271.70 | 271.70 | - | -0.11% | 10 |
| Jun 9, 2025 | 272.00 | 272.00 | 272.00 | 272.00 | - | 0.46% | 10 |
| Jun 6, 2025 | 270.75 | 270.75 | 270.75 | 270.75 | - | 0.19% | 10 |
| Jun 5, 2025 | 270.25 | 270.25 | 270.25 | 270.25 | - | -0.86% | 10 |
| Jun 4, 2025 | 273.00 | 273.00 | 272.60 | 272.60 | - | -0.16% | 10 |
| Jun 3, 2025 | 273.05 | 273.05 | 273.05 | 273.05 | - | -1.18% | - |
| Jun 2, 2025 | 276.30 | 276.30 | 276.30 | 276.30 | - | 0.91% | 97 |
| May 30, 2025 | 273.80 | 273.80 | 273.80 | 273.80 | - | -1.56% | 97 |
| May 29, 2025 | 278.15 | 278.15 | 278.15 | 278.15 | - | 0.32% | - |
| May 28, 2025 | 277.25 | 277.25 | 277.25 | 277.25 | - | -0.16% | - |
| May 27, 2025 | 277.70 | 277.70 | 277.70 | 277.70 | - | -0.14% | - |
| May 26, 2025 | 278.10 | 278.10 | 278.10 | 278.10 | - | 1.20% | 97 |
| May 23, 2025 | 274.80 | 274.80 | 274.80 | 274.80 | - | -1.28% | 97 |