The Cigna Group (FRA:CGN)
Germany · Delayed Price · Currency is EUR 249.10
+1.30 (0.52%)
At close: Oct 9, 2026
FRA:CGN Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2026 | 249.10 | 249.10 | 249.10 | 249.10 | 249.10 | 0.52% | - |
| Oct 8, 2026 | 247.80 | 247.80 | 247.80 | 247.80 | 247.80 | 1.89% | - |
| Oct 7, 2026 | 243.20 | 243.20 | 243.20 | 243.20 | 243.20 | 0.62% | - |
| Oct 6, 2026 | 240.90 | 241.70 | 240.90 | 241.70 | 241.70 | 0.46% | 10 |
| Oct 5, 2026 | 240.60 | 240.60 | 240.60 | 240.60 | 240.60 | 1.39% | - |
| Oct 2, 2026 | 237.30 | 237.30 | 237.30 | 237.30 | 237.30 | -0.79% | - |
| Oct 1, 2026 | 239.20 | 239.20 | 239.20 | 239.20 | 239.20 | -0.95% | - |
| Sep 30, 2026 | 241.50 | 241.50 | 241.50 | 241.50 | 241.50 | 1.34% | - |
| Sep 29, 2026 | 238.30 | 238.30 | 238.30 | 238.30 | 238.30 | 0.17% | - |
| Sep 28, 2026 | 237.90 | 237.90 | 237.90 | 237.90 | 237.90 | 2.41% | - |
| Sep 25, 2026 | 232.30 | 232.30 | 232.30 | 232.30 | 232.30 | -1.90% | - |
| Sep 24, 2026 | 234.70 | 236.80 | 234.70 | 236.80 | 236.80 | 0.77% | 62 |
| Sep 23, 2026 | 238.50 | 238.50 | 235.00 | 235.00 | 235.00 | -1.34% | 5 |
| Sep 22, 2026 | 238.20 | 238.20 | 238.20 | 238.20 | 238.20 | -0.25% | - |
| Sep 21, 2026 | 238.80 | 238.80 | 238.80 | 238.80 | 238.80 | -0.21% | - |
| Sep 18, 2026 | 239.30 | 239.30 | 239.30 | 239.30 | 239.30 | -1.72% | - |
| Sep 17, 2026 | 243.50 | 243.50 | 243.50 | 243.50 | 243.50 | -2.25% | - |
| Sep 16, 2026 | 249.10 | 249.10 | 249.10 | 249.10 | 249.10 | -0.48% | - |
| Sep 15, 2026 | 250.30 | 250.30 | 250.30 | 250.30 | 250.30 | 3.69% | - |
| Sep 14, 2026 | 241.40 | 241.40 | 241.40 | 241.40 | 241.40 | 0.25% | - |
| Sep 11, 2026 | 240.80 | 240.80 | 240.80 | 240.80 | 240.80 | 1.22% | - |
| Sep 10, 2026 | 237.90 | 237.90 | 237.90 | 237.90 | 237.90 | 0.81% | - |
| Sep 9, 2026 | 236.00 | 236.00 | 236.00 | 236.00 | 236.00 | -0.59% | - |
| Sep 8, 2026 | 242.70 | 242.70 | 237.40 | 237.40 | 237.40 | -1.35% | 15 |
| Sep 7, 2026 | 242.00 | 242.00 | 242.00 | 242.00 | 240.66 | -1.43% | - |
| Sep 4, 2026 | 244.80 | 245.50 | 244.80 | 245.50 | 244.14 | 1.15% | 2 |
| Sep 3, 2026 | 242.70 | 242.70 | 242.70 | 242.70 | 241.35 | -0.25% | - |
| Sep 2, 2026 | 243.30 | 243.30 | 243.30 | 243.30 | 241.95 | 2.74% | - |
| Sep 1, 2026 | 236.80 | 236.80 | 236.80 | 236.80 | 235.49 | -1.17% | - |
| Aug 31, 2026 | 239.60 | 239.60 | 239.60 | 239.60 | 238.27 | 0.71% | - |
| Aug 28, 2026 | 237.90 | 237.90 | 237.90 | 237.90 | 236.58 | -0.96% | - |
| Aug 27, 2026 | 239.90 | 240.60 | 239.90 | 240.20 | 238.87 | 0.80% | 70 |
| Aug 26, 2026 | 238.30 | 238.30 | 238.30 | 238.30 | 236.98 | -0.54% | - |
| Aug 25, 2026 | 239.60 | 239.60 | 239.60 | 239.60 | 238.27 | 1.31% | - |
| Aug 24, 2026 | 236.50 | 236.50 | 236.50 | 236.50 | 235.19 | 1.11% | - |
| Aug 21, 2026 | 233.90 | 233.90 | 233.90 | 233.90 | 232.60 | -1.14% | - |
| Aug 20, 2026 | 236.60 | 236.60 | 236.60 | 236.60 | 235.29 | -1.05% | - |
| Aug 19, 2026 | 239.10 | 239.10 | 239.10 | 239.10 | 237.77 | 1.01% | - |
| Aug 18, 2026 | 236.70 | 236.70 | 236.70 | 236.70 | 235.39 | -2.55% | - |
| Aug 17, 2026 | 242.90 | 242.90 | 242.90 | 242.90 | 241.55 | 1.34% | - |
| Aug 14, 2026 | 239.70 | 239.70 | 239.70 | 239.70 | 238.37 | 0.04% | - |
| Aug 13, 2026 | 239.60 | 239.60 | 239.60 | 239.60 | 238.27 | 0.93% | - |
| Aug 12, 2026 | 237.40 | 237.40 | 237.40 | 237.40 | 236.08 | -1.08% | 7 |
| Aug 11, 2026 | 240.00 | 240.00 | 240.00 | 240.00 | 238.67 | -1.32% | - |
| Aug 10, 2026 | 243.20 | 243.20 | 243.20 | 243.20 | 241.85 | 2.36% | - |
| Aug 7, 2026 | 237.60 | 237.60 | 237.60 | 237.60 | 236.28 | 1.24% | - |
| Aug 6, 2026 | 234.20 | 234.70 | 234.20 | 234.70 | 233.40 | -1.76% | 10 |
| Aug 5, 2026 | 236.40 | 238.90 | 236.40 | 238.90 | 237.58 | - | 64 |
| Aug 4, 2026 | 243.60 | 243.60 | 238.90 | 238.90 | 237.58 | -1.04% | 10 |
| Aug 3, 2026 | 241.40 | 241.40 | 241.40 | 241.40 | 240.06 | -1.43% | - |