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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 13, 2025	279.25	286.05	286.05	287.6	279.25	116
February 12, 2025	283.55	279.8	279.8	290.35	279.8	78
February 11, 2025	283	283.6	283.6	285.4	282	24
February 10, 2025	276.6	284.75	284.75	284.75	276.6	43
February 07, 2025	275.5	278.25	278.25	279.45	275.25	44
February 06, 2025	280.9	276.85	276.85	281.55	276.25	112
February 05, 2025	279.4	280.75	280.75	281.5	278.95	40
February 04, 2025	282.45	282	282	285.1	282	89
February 03, 2025	283.5	284.55	284.55	291.45	283.5	44
January 31, 2025	271.4	281	281	288.4	270.1	395
January 30, 2025	291.4	269.3	269.3	296	254.3	527
January 29, 2025	288.65	291.15	291.15	292.05	288.65	63
January 28, 2025	291.4	289.6	289.6	294.6	289.45	42
January 27, 2025	278.45	291.35	291.35	291.35	277.5	43
January 24, 2025	281.75	280.8	280.8	282.35	280	48
January 23, 2025	276.35	282.9	282.9	289.9	276.35	521
January 22, 2025	276.1	278	278	278.6	275.8	75
January 21, 2025	272.55	275.75	275.75	276.7	272.55	56
January 20, 2025	274	273.7	273.7	276.8	273.35	88
January 17, 2025	273	277.45	277.45	277.7	271.75	54
January 16, 2025	275.25	272.85	272.85	275.3	267.6	62
January 15, 2025	275.8	276.65	276.65	278	273	73
January 14, 2025	274	275.65	275.65	275.85	273.55	51
January 13, 2025	271.7	274.95	274.95	276.8	271.4	47
January 10, 2025	270.2	271.2	271.2	274.35	269.7	44
January 09, 2025	269.7	272.1	272.1	272.1	269.7	25
January 08, 2025	271	270.65	270.65	271.05	269	53
January 07, 2025	267.5	269.6	269.6	271.8	266.7	97
January 06, 2025	271.2	268.8	268.8	273.7	268.7	85
January 03, 2025	268.25	273	273	273.35	265.8	66
January 02, 2025	265.3	267.7	267.7	269.8	265.3	29
December 30, 2024	268.25	267.1	267.1	268.25	266.25	38
December 27, 2024	269.25	267.15	267.15	271.3	266.25	146
December 23, 2024	266.15	270.05	270.05	270.05	264.2	27
December 20, 2024	263.7	265.55	265.55	268.7	261.5	82
December 19, 2024	273.2	266.4	266.4	273.25	261.45	124
December 18, 2024	251.65	273	273	274.45	251.6	293
December 17, 2024	258.7	252.15	252.15	261.65	251.7	212
December 16, 2024	268.2	259.6	259.6	270.35	259.6	82
December 13, 2024	270	270.4	270.4	271.75	267.4	67
December 12, 2024	279.05	270.4	270.4	281.85	270	151
December 11, 2024	295.15	281.15	281.15	298.15	280.65	70
December 10, 2024	300.65	296.7	296.7	304.9	295.95	74
December 09, 2024	300.15	302.15	302.15	302.2	298.35	22
December 06, 2024	303.55	300.5	300.5	303.65	300	26
December 05, 2024	312.1	304.6	304.6	312.1	304.6	24
December 04, 2024	315.45	314.1	314.1	319	314.1	14
December 03, 2024	319.9	320.2	318.87	322.35	319	35
December 02, 2024	318.8	321.2	319.86	322.3	318.8	10
November 29, 2024	316.75	317.35	316.03	321.45	316.75	47
November 28, 2024	317.6	320.25	318.92	320.85	316.9	65
November 27, 2024	317.8	318.9	317.57	320.95	317.8	5
November 26, 2024	316.2	319.25	317.92	319.25	315.15	44
November 25, 2024	314.95	318.5	317.17	319	311.85	19
November 22, 2024	313.75	315.75	314.44	316.7	313.25	12
November 21, 2024	305.05	315.1	313.79	315.1	305.05	74
November 20, 2024	303.5	306.55	305.27	306.7	303.5	23
November 19, 2024	303.05	304.85	303.58	308.45	303.05	56
November 18, 2024	303.6	304.65	303.38	305.9	303.6	37
November 15, 2024	305.3	304.6	303.33	305.65	301.55	39

Cigna Corporation (CGN.DE) XETRA