Cigna Corporation (CGN.F)
Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
As of 08:05AM CEST. Market open.
Time period:
24 Apr 2023 - 24 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 24 Apr 2024 | 328.40 | 328.40 | 328.40 | 328.40 | 328.40 | 3 |
| 23 Apr 2024 | 329.95 | 329.95 | 329.95 | 329.95 | 329.95 | - |
| 22 Apr 2024 | 329.85 | 329.85 | 329.85 | 329.85 | 329.85 | - |
| 19 Apr 2024 | 324.30 | 324.70 | 324.30 | 324.70 | 324.70 | 3 |
| 18 Apr 2024 | 323.25 | 330.00 | 323.25 | 330.00 | 330.00 | 3 |
| 17 Apr 2024 | 325.25 | 325.25 | 325.25 | 325.25 | 325.25 | - |
| 16 Apr 2024 | 327.20 | 327.20 | 327.20 | 327.20 | 327.20 | - |
| 15 Apr 2024 | 327.80 | 327.80 | 327.80 | 327.80 | 327.80 | - |
| 12 Apr 2024 | 328.35 | 330.60 | 328.35 | 330.60 | 330.60 | 1 |
| 11 Apr 2024 | 331.40 | 331.40 | 331.40 | 331.40 | 331.40 | - |
| 10 Apr 2024 | 327.80 | 327.80 | 327.80 | 327.80 | 327.80 | - |
| 09 Apr 2024 | 328.00 | 328.00 | 328.00 | 328.00 | 328.00 | - |
| 08 Apr 2024 | 333.35 | 333.35 | 333.35 | 333.35 | 333.35 | - |
| 05 Apr 2024 | 331.60 | 331.60 | 331.60 | 331.60 | 331.60 | - |
| 04 Apr 2024 | 331.70 | 331.70 | 331.70 | 331.70 | 331.70 | - |
| 03 Apr 2024 | 334.55 | 334.55 | 334.55 | 334.55 | 334.55 | - |
| 02 Apr 2024 | 337.20 | 337.20 | 337.20 | 337.20 | 337.20 | - |
| 28 Mar 2024 | 335.10 | 335.10 | 335.10 | 335.10 | 335.10 | - |
| 27 Mar 2024 | 329.00 | 329.00 | 329.00 | 329.00 | 329.00 | - |
| 26 Mar 2024 | 326.00 | 329.80 | 326.00 | 329.80 | 329.80 | 32 |
| 25 Mar 2024 | 322.60 | 322.70 | 322.60 | 322.70 | 322.70 | 25 |
| 22 Mar 2024 | 324.20 | 324.20 | 324.20 | 324.20 | 324.20 | - |
| 21 Mar 2024 | 322.40 | 322.40 | 322.40 | 322.40 | 322.40 | - |
| 20 Mar 2024 | 322.40 | 322.40 | 322.40 | 322.40 | 322.40 | - |
| 19 Mar 2024 | 322.90 | 327.00 | 322.90 | 327.00 | 327.00 | 9 |
| 18 Mar 2024 | 322.10 | 322.10 | 322.10 | 322.10 | 322.10 | - |
| 15 Mar 2024 | 319.00 | 319.00 | 319.00 | 319.00 | 319.00 | - |
| 14 Mar 2024 | 317.20 | 317.20 | 317.20 | 317.20 | 317.20 | - |
| 13 Mar 2024 | 312.90 | 317.40 | 312.90 | 317.40 | 317.40 | 38 |
| 12 Mar 2024 | 311.40 | 311.40 | 311.40 | 311.40 | 311.40 | - |
| 11 Mar 2024 | 310.30 | 313.40 | 310.30 | 313.40 | 313.40 | 270 |
| 08 Mar 2024 | 311.50 | 315.00 | 311.50 | 311.80 | 311.80 | 136 |
| 07 Mar 2024 | 309.70 | 309.70 | 309.70 | 309.70 | 309.70 | - |
| 06 Mar 2024 | 305.00 | 305.00 | 305.00 | 305.00 | 305.00 | - |
| 05 Mar 2024 | 307.30 | 307.30 | 307.30 | 307.30 | 307.30 | - |
| 05 Mar 2024 | 1.4 Dividend | |||||
| 04 Mar 2024 | 305.50 | 307.80 | 305.50 | 307.80 | 306.40 | 105 |
| 01 Mar 2024 | 310.00 | 310.00 | 310.00 | 310.00 | 308.59 | - |
| 29 Feb 2024 | 307.60 | 307.60 | 307.60 | 307.60 | 306.20 | - |
| 28 Feb 2024 | 312.90 | 318.50 | 312.90 | 314.00 | 312.57 | 78 |
| 27 Feb 2024 | 313.70 | 313.70 | 313.70 | 313.70 | 312.27 | - |
| 26 Feb 2024 | 315.20 | 315.20 | 315.20 | 315.20 | 313.77 | - |
| 23 Feb 2024 | 314.90 | 314.90 | 314.90 | 314.90 | 313.47 | - |
| 22 Feb 2024 | 316.10 | 316.10 | 315.10 | 315.10 | 313.67 | 83 |
| 21 Feb 2024 | 314.10 | 314.10 | 314.10 | 314.10 | 312.67 | - |
| 20 Feb 2024 | 314.30 | 314.30 | 314.30 | 314.30 | 312.87 | - |
| 19 Feb 2024 | 315.10 | 315.10 | 315.10 | 315.10 | 313.67 | - |
| 16 Feb 2024 | 313.30 | 313.30 | 313.30 | 313.30 | 311.87 | - |
| 15 Feb 2024 | 314.60 | 319.00 | 314.60 | 319.00 | 317.55 | 26 |
| 14 Feb 2024 | 313.50 | 313.50 | 313.50 | 313.50 | 312.07 | - |
| 13 Feb 2024 | 311.40 | 311.40 | 311.40 | 311.40 | 309.98 | - |
| 12 Feb 2024 | 309.20 | 309.20 | 309.20 | 309.20 | 307.79 | - |
| 09 Feb 2024 | 307.10 | 307.10 | 307.10 | 307.10 | 305.70 | - |
| 08 Feb 2024 | 305.10 | 308.60 | 305.10 | 308.00 | 306.60 | 102 |
| 07 Feb 2024 | 302.90 | 302.90 | 302.90 | 302.90 | 301.52 | - |
| 06 Feb 2024 | 297.20 | 297.20 | 297.20 | 297.20 | 295.85 | - |
| 05 Feb 2024 | 298.50 | 298.50 | 298.50 | 298.50 | 297.14 | - |
| 02 Feb 2024 | 281.40 | 281.40 | 281.40 | 281.40 | 280.12 | - |
| 01 Feb 2024 | 277.50 | 283.20 | 277.50 | 283.20 | 281.91 | 80 |
| 31 Jan 2024 | 274.60 | 274.60 | 272.70 | 272.70 | 271.46 | 10 |
| 30 Jan 2024 | 274.50 | 274.50 | 274.50 | 274.50 | 273.25 | - |
| 29 Jan 2024 | 273.00 | 273.00 | 273.00 | 273.00 | 271.76 | - |
| 26 Jan 2024 | 273.40 | 273.40 | 273.40 | 273.40 | 272.16 | - |
| 25 Jan 2024 | 278.80 | 278.80 | 273.70 | 273.70 | 272.46 | 50 |
| 24 Jan 2024 | 279.10 | 279.10 | 279.10 | 279.10 | 277.83 | - |
| 23 Jan 2024 | 278.10 | 278.10 | 278.10 | 278.10 | 276.84 | - |
| 22 Jan 2024 | 276.20 | 276.20 | 276.20 | 276.20 | 274.94 | - |
| 19 Jan 2024 | 282.50 | 282.50 | 282.50 | 282.50 | 281.22 | - |
| 18 Jan 2024 | 281.50 | 281.50 | 275.00 | 276.50 | 275.24 | 52 |
| 17 Jan 2024 | 280.10 | 280.10 | 280.10 | 280.10 | 278.83 | - |
| 16 Jan 2024 | 277.10 | 277.10 | 277.10 | 277.10 | 275.84 | - |
| 15 Jan 2024 | 278.60 | 278.60 | 278.60 | 278.60 | 277.33 | - |
| 12 Jan 2024 | 278.60 | 278.60 | 278.60 | 278.60 | 277.33 | - |
| 11 Jan 2024 | 279.30 | 279.30 | 279.30 | 279.30 | 278.03 | - |
| 10 Jan 2024 | 284.60 | 284.60 | 284.60 | 284.60 | 283.31 | - |
| 09 Jan 2024 | 284.70 | 284.70 | 284.70 | 284.70 | 283.41 | - |
| 08 Jan 2024 | 284.10 | 287.50 | 283.80 | 283.80 | 282.51 | 312 |
| 05 Jan 2024 | 278.70 | 278.70 | 278.70 | 278.70 | 277.43 | - |
| 04 Jan 2024 | 276.80 | 276.80 | 276.80 | 276.80 | 275.54 | - |
| 03 Jan 2024 | 281.30 | 281.30 | 281.30 | 281.30 | 280.02 | - |
| 02 Jan 2024 | 270.40 | 270.40 | 270.40 | 270.40 | 269.17 | - |
| 29 Dec 2023 | 269.30 | 269.40 | 269.30 | 269.40 | 268.17 | - |
| 28 Dec 2023 | 267.80 | 267.80 | 267.80 | 267.80 | 266.58 | - |
| 27 Dec 2023 | 270.60 | 270.60 | 270.60 | 270.60 | 269.37 | - |
| 22 Dec 2023 | 268.10 | 268.10 | 268.10 | 268.10 | 266.88 | - |
| 21 Dec 2023 | 269.80 | 269.80 | 269.80 | 269.80 | 268.57 | - |
| 20 Dec 2023 | 267.20 | 267.20 | 267.00 | 267.00 | 265.79 | 25 |
| 19 Dec 2023 | 266.00 | 266.00 | 264.80 | 264.80 | 263.60 | 1 |
| 18 Dec 2023 | 265.30 | 265.30 | 265.20 | 265.20 | 263.99 | 5 |
| 15 Dec 2023 | 270.80 | 271.80 | 270.80 | 271.80 | 270.56 | 26 |
| 14 Dec 2023 | 272.00 | 272.00 | 271.20 | 271.20 | 269.97 | 10 |
| 13 Dec 2023 | 273.90 | 273.90 | 273.90 | 273.90 | 272.65 | - |
| 12 Dec 2023 | 279.20 | 279.20 | 278.00 | 278.00 | 276.74 | 37 |
| 11 Dec 2023 | 255.00 | 269.10 | 255.00 | 267.20 | 265.98 | 83 |
| 08 Dec 2023 | 238.00 | 238.00 | 238.00 | 238.00 | 236.92 | - |
| 07 Dec 2023 | 238.10 | 238.10 | 238.10 | 238.10 | 237.02 | - |
| 06 Dec 2023 | 238.10 | 238.10 | 238.10 | 238.10 | 237.02 | - |
| 05 Dec 2023 | 239.90 | 243.30 | 239.90 | 243.30 | 242.19 | 25 |
| 05 Dec 2023 | 1.23 Dividend | |||||
| 04 Dec 2023 | 246.30 | 246.30 | 243.80 | 243.90 | 241.57 | 24 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.