Cigna Corporation - CGN.DE - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 23, 2025	232.6	232.6	232.6	233.7	232.6	604
December 22, 2025	230.2	233.65	233.65	234.1	230.2	604
December 19, 2025	232.6	232.2	232.2	234.8	232.2	604
December 18, 2025	231.5	233.8	233.8	234.3	231.05	41
December 17, 2025	234.6	234.05	234.05	236.35	233.8	41
December 16, 2025	234.75	234.9	234.9	234.9	234.15	2
December 15, 2025	233.45	235.2	235.2	236.55	233.45	27
December 12, 2025	230.8	232.9	232.9	233.65	230.8	10
December 11, 2025	223.8	231	231	231.7	223.8	26
December 10, 2025	224.5	224.8	224.8	226.95	224.5	26
December 09, 2025	225.25	227.05	227.05	228.45	225.25	150
December 08, 2025	226.8	226.8	226.8	228.8	222.3	46
December 05, 2025	229.45	227.7	227.7	232.85	227.15	11
December 04, 2025	230.1	229.7	229.7	233.05	229.45	15
December 03, 2025	235.05	230	228.75	237.85	230	4
December 02, 2025	238.8	236.25	236.25	238.8	236.25	4
December 01, 2025	237.7	237.7	237.7	237.7	237.7	77
November 28, 2025	239.25	238	238	240.85	238	40
November 27, 2025	241.25	241.15	241.15	241.25	241.15	40
November 26, 2025	238.95	241.55	241.55	241.75	238.95	106
November 25, 2025	235.35	240.8	240.8	241.45	235.35	17
November 24, 2025	240.65	235.9	235.9	242.8	235	121
November 21, 2025	232.85	241.55	241.55	243.45	232.5	29
November 20, 2025	235.3	234	234	238.8	232.75	10
November 19, 2025	233.9	235.8	235.8	237.9	233.9	210
November 18, 2025	232.65	233.3	233.3	236.45	232.65	13
November 17, 2025	231.5	234.7	234.7	234.7	231.5	10
November 14, 2025	232.9	232.9	232.9	232.9	232.9	99
November 13, 2025	235.05	235.05	235.05	235.05	235.05	203
November 12, 2025	230.75	235.75	235.75	235.75	230.1	203
November 11, 2025	228.7	228.7	228.7	228.7	228.7	203
November 10, 2025	227.45	224.3	224.3	227.45	224.3	99
November 07, 2025	225.2	227	227	227	225.2	163
November 06, 2025	226.8	225.9	225.9	227	225.9	163
November 05, 2025	230.9	228.05	228.05	230.9	228.05	135
November 04, 2025	224.55	229.7	229.7	229.9	219.55	115
November 03, 2025	211.15	225	225	226.25	208.4	474
October 31, 2025	215	213.9	213.9	218.15	209.5	818
October 30, 2025	255.65	215	215	262.9	212.8	1,245
October 29, 2025	264.85	258.8	258.8	267.5	257.35	34
October 28, 2025	264.15	265.1	265.1	270.2	263.85	33
October 27, 2025	259	264.95	264.95	265.1	259	33
October 24, 2025	261.7	258.65	258.65	261.85	258.65	33
October 23, 2025	264.15	261.9	261.9	264.4	259.35	33
October 22, 2025	263.55	265.85	265.85	267.15	263	33
October 21, 2025	262.6	266.2	266.2	266.2	262.35	26
October 20, 2025	255.2	263.35	263.35	264.4	255.2	112
October 17, 2025	247.15	256.85	256.85	256.85	246.2	108
October 16, 2025	251.55	251.25	251.25	251.9	250.8	9
October 15, 2025	259.65	254	254	262.55	253	62
October 14, 2025	253.65	260.35	260.35	260.95	253.65	62
October 13, 2025	261.9	253.45	253.45	262.95	253.35	62
October 10, 2025	263.35	259.4	259.4	265.8	259.4	36
October 09, 2025	262.15	264.5	264.5	269.25	262.15	15
October 08, 2025	263.2	264.55	264.55	265.35	263.2	86
October 07, 2025	258.05	263.85	263.85	264.45	258.05	86
October 06, 2025	265.05	257.45	257.45	267.55	257.35	118
October 03, 2025	252.35	265.25	265.25	268.75	251.95	382
October 02, 2025	248.05	255.55	255.55	255.55	248.05	235
October 01, 2025	244.2	248.85	248.85	248.85	244.2	235

Cigna Corporation (CGN.DE) XETRA