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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	242.1	237.65	237.65	244.3	235.95	16
February 19, 2026	245.15	243.1	243.1	245.65	242.6	40
February 18, 2026	244.4	246.25	246.25	247.05	244.4	141
February 17, 2026	249.95	248.1	248.1	249.95	248.1	8
February 16, 2026	246.95	246.95	246.95	246.95	246.95	116
February 13, 2026	246.45	246.45	246.45	246.45	246.45	213
February 12, 2026	250.25	246.7	246.3	250.25	246.7	116
February 11, 2026	240.35	246.5	246.5	247.85	239.55	14
February 10, 2026	244.85	244.85	243.2	244.85	244.85	59
February 09, 2026	244.55	246.7	246.7	247.75	243.9	59
February 06, 2026	238.65	248.05	248.05	250.8	238.65	59
February 05, 2026	230.15	240.75	240.75	240.75	229.25	196
February 04, 2026	231.3	230.6	230.6	237	230.05	32
February 03, 2026	228.85	233.25	233.25	234	228.85	37
February 02, 2026	228.45	229.8	229.8	231.8	228.45	64
January 30, 2026	226.45	229.55	229.55	229.55	226.15	16
January 29, 2026	226.25	227	227	229.8	226.15	38
January 28, 2026	224.65	226.75	226.75	226.85	218.95	45
January 27, 2026	235.5	222.6	222.6	237.8	222.6	85
January 26, 2026	234	235.5	235.5	236.65	233.65	14
January 23, 2026	237.75	234	234	238.95	234	5
January 22, 2026	234	238	238	238	233.75	32
January 21, 2026	230.75	234	234	236.35	230.75	14
January 20, 2026	230.5	231.2	231.2	233.65	229.9	250
January 19, 2026	231.45	232	232	233.85	231.1	53
January 16, 2026	238.6	234.85	234.85	238.85	233.95	57
January 15, 2026	232.05	238.75	238.75	238.75	232.05	13
January 14, 2026	232	232	232	236.85	232	1
January 13, 2026	235.65	232	232	236	232	47
January 12, 2026	237.3	234.7	234.7	238	234	50
January 09, 2026	242.55	239.85	239.85	243.85	239.4	31
January 08, 2026	237.95	244.2	244.2	245.7	237.95	91
January 07, 2026	242.55	239.25	239.25	245.3	238.65	28
January 06, 2026	240.85	243.6	243.6	246.55	240.8	81
January 05, 2026	240	242.3	242.3	242.85	237.35	22
January 02, 2026	233.85	238.3	238.3	238.75	233.85	11
December 30, 2025	237.2	235.1	233.6	237.2	235.1	20
December 29, 2025	234	234.75	234.75	235.3	234	7
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

Cigna Corporation (CGN.DE) XETRA