Cigna Corp (CGN.DU)
Dusseldorf - Dusseldorf Delayed price. Currency in EUR
Add to watchlist
At close: 07:31PM CEST
Time period:
23 Jun 2023 - 23 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 21 Jun 2024 | 312.95 | 315.45 | 312.90 | 315.45 | 315.45 | - |
| 20 Jun 2024 | 307.25 | 313.05 | 307.25 | 313.05 | 313.05 | - |
| 19 Jun 2024 | 309.05 | 309.05 | 306.50 | 307.15 | 307.15 | - |
| 18 Jun 2024 | 309.35 | 313.25 | 308.65 | 313.25 | 313.25 | - |
| 17 Jun 2024 | 309.00 | 309.15 | 307.85 | 309.15 | 309.15 | - |
| 14 Jun 2024 | 309.00 | 309.80 | 306.45 | 309.80 | 309.80 | - |
| 13 Jun 2024 | 308.25 | 308.30 | 305.15 | 308.30 | 308.30 | - |
| 12 Jun 2024 | 312.45 | 312.45 | 307.40 | 309.05 | 309.05 | 17 |
| 11 Jun 2024 | 311.70 | 314.35 | 311.60 | 314.35 | 314.35 | - |
| 10 Jun 2024 | 311.60 | 312.80 | 311.35 | 312.00 | 312.00 | - |
| 07 Jun 2024 | 308.15 | 311.65 | 307.50 | 311.65 | 311.65 | - |
| 06 Jun 2024 | 304.50 | 308.15 | 304.40 | 308.15 | 308.15 | - |
| 05 Jun 2024 | 308.15 | 308.25 | 302.30 | 304.35 | 304.35 | - |
| 04 Jun 2024 | 309.15 | 309.15 | 305.50 | 305.50 | 305.50 | - |
| 04 Jun 2024 | 1.4 Dividend | |||||
| 03 Jun 2024 | 315.85 | 315.85 | 312.45 | 312.45 | 311.05 | - |
| 31 May 2024 | 303.60 | 309.85 | 303.60 | 309.85 | 308.46 | - |
| 30 May 2024 | 304.25 | 306.25 | 303.65 | 306.25 | 304.88 | - |
| 29 May 2024 | 303.60 | 307.10 | 303.60 | 307.10 | 305.72 | - |
| 28 May 2024 | 303.65 | 306.55 | 303.60 | 306.55 | 305.18 | - |
| 27 May 2024 | 303.95 | 305.10 | 303.70 | 305.10 | 303.73 | - |
| 24 May 2024 | 310.25 | 310.25 | 304.70 | 304.70 | 303.33 | - |
| 23 May 2024 | 308.65 | 311.00 | 308.05 | 311.00 | 309.61 | - |
| 22 May 2024 | 307.45 | 309.40 | 307.10 | 309.40 | 308.01 | - |
| 21 May 2024 | 304.05 | 309.65 | 303.70 | 309.35 | 307.96 | - |
| 20 May 2024 | 309.00 | 310.15 | 306.70 | 306.70 | 305.33 | - |
| 17 May 2024 | 310.10 | 310.35 | 308.05 | 309.05 | 307.67 | - |
| 16 May 2024 | 313.05 | 314.15 | 311.80 | 311.80 | 310.40 | - |
| 15 May 2024 | 317.60 | 317.60 | 314.60 | 314.60 | 313.19 | - |
| 14 May 2024 | 321.15 | 321.85 | 320.60 | 320.60 | 319.16 | - |
| 13 May 2024 | 321.00 | 322.90 | 320.55 | 322.90 | 321.45 | - |
| 10 May 2024 | 324.25 | 324.55 | 321.85 | 321.85 | 320.41 | - |
| 09 May 2024 | 320.45 | 323.55 | 320.40 | 323.45 | 322.00 | - |
| 08 May 2024 | 320.15 | 322.25 | 320.15 | 322.25 | 320.81 | - |
| 07 May 2024 | 315.85 | 320.55 | 315.85 | 320.55 | 319.11 | - |
| 06 May 2024 | 314.90 | 317.75 | 314.90 | 317.75 | 316.33 | - |
| 03 May 2024 | 320.15 | 320.60 | 311.75 | 315.90 | 314.48 | - |
| 02 May 2024 | 330.55 | 336.30 | 322.90 | 322.90 | 321.45 | - |
| 30 Apr 2024 | 330.30 | 333.10 | 329.20 | 333.10 | 331.61 | - |
| 29 Apr 2024 | 328.80 | 332.60 | 328.80 | 332.25 | 330.76 | - |
| 26 Apr 2024 | 329.40 | 330.45 | 327.90 | 330.45 | 328.97 | - |
| 25 Apr 2024 | 325.65 | 328.90 | 324.65 | 328.90 | 327.43 | - |
| 24 Apr 2024 | 327.35 | 328.35 | 326.75 | 328.35 | 326.88 | - |
| 23 Apr 2024 | 329.00 | 331.90 | 328.10 | 329.50 | 328.02 | - |
| 22 Apr 2024 | 328.85 | 332.10 | 328.85 | 332.00 | 330.51 | - |
| 19 Apr 2024 | 323.40 | 329.45 | 323.40 | 329.45 | 327.97 | - |
| 18 Apr 2024 | 322.20 | 329.65 | 322.20 | 325.95 | 324.49 | - |
| 17 Apr 2024 | 324.10 | 326.55 | 323.90 | 326.25 | 324.79 | - |
| 16 Apr 2024 | 326.20 | 329.20 | 326.20 | 327.05 | 325.58 | - |
| 15 Apr 2024 | 326.85 | 329.35 | 326.25 | 327.75 | 326.28 | - |
| 12 Apr 2024 | 327.35 | 329.10 | 327.35 | 328.45 | 326.98 | - |
| 11 Apr 2024 | 329.50 | 329.95 | 327.95 | 328.85 | 327.38 | - |
| 10 Apr 2024 | 326.85 | 332.10 | 326.80 | 330.75 | 329.27 | - |
| 09 Apr 2024 | 328.05 | 328.65 | 328.05 | 328.10 | 326.63 | - |
| 08 Apr 2024 | 331.50 | 333.20 | 330.90 | 330.90 | 329.42 | - |
| 05 Apr 2024 | 330.75 | 333.85 | 330.30 | 333.85 | 332.35 | - |
| 04 Apr 2024 | 330.80 | 333.60 | 330.65 | 333.60 | 332.11 | - |
| 03 Apr 2024 | 333.60 | 334.40 | 333.55 | 334.40 | 332.90 | - |
| 02 Apr 2024 | 334.60 | 334.95 | 334.00 | 334.95 | 333.45 | - |
| 28 Mar 2024 | 334.20 | 336.50 | 334.20 | 336.50 | 334.99 | - |
| 27 Mar 2024 | 328.00 | 335.20 | 328.00 | 335.20 | 333.70 | - |
| 26 Mar 2024 | 325.10 | 331.10 | 325.10 | 331.10 | 329.62 | - |
| 25 Mar 2024 | 321.70 | 326.70 | 321.60 | 326.70 | 325.24 | - |
| 22 Mar 2024 | 323.10 | 326.60 | 323.10 | 326.60 | 325.14 | - |
| 21 Mar 2024 | 321.40 | 325.50 | 321.40 | 325.20 | 323.74 | - |
| 20 Mar 2024 | 321.40 | 324.50 | 321.40 | 324.50 | 323.05 | - |
| 19 Mar 2024 | 321.90 | 323.70 | 321.90 | 323.70 | 322.25 | - |
| 18 Mar 2024 | 321.10 | 324.00 | 319.50 | 324.00 | 322.55 | - |
| 15 Mar 2024 | 318.10 | 322.10 | 318.10 | 322.10 | 320.66 | - |
| 14 Mar 2024 | 316.20 | 319.30 | 316.20 | 319.30 | 317.87 | - |
| 13 Mar 2024 | 312.00 | 316.30 | 311.80 | 316.30 | 314.88 | - |
| 12 Mar 2024 | 310.50 | 314.60 | 309.80 | 314.60 | 313.19 | - |
| 11 Mar 2024 | 309.70 | 314.00 | 309.10 | 314.00 | 312.59 | - |
| 08 Mar 2024 | 310.50 | 313.30 | 310.50 | 313.30 | 311.90 | - |
| 07 Mar 2024 | 308.80 | 312.20 | 308.70 | 311.10 | 309.71 | - |
| 06 Mar 2024 | 303.90 | 309.70 | 303.90 | 309.70 | 308.31 | - |
| 05 Mar 2024 | 305.80 | 307.60 | 304.20 | 306.30 | 304.93 | - |
| 05 Mar 2024 | 1.4 Dividend | |||||
| 04 Mar 2024 | 305.00 | 309.20 | 305.00 | 308.70 | 305.92 | - |
| 01 Mar 2024 | 308.90 | 308.90 | 304.10 | 306.10 | 303.35 | - |
| 29 Feb 2024 | 306.70 | 308.40 | 305.10 | 308.40 | 305.63 | - |
| 28 Feb 2024 | 311.90 | 314.60 | 306.90 | 308.00 | 305.23 | - |
| 27 Feb 2024 | 312.70 | 316.80 | 312.70 | 315.60 | 312.76 | - |
| 26 Feb 2024 | 314.10 | 316.60 | 313.60 | 316.60 | 313.75 | - |
| 23 Feb 2024 | 313.80 | 317.60 | 313.50 | 316.90 | 314.05 | - |
| 22 Feb 2024 | 314.90 | 315.60 | 314.40 | 315.60 | 312.76 | 3 |
| 21 Feb 2024 | 313.10 | 315.40 | 312.40 | 315.40 | 312.56 | - |
| 20 Feb 2024 | 313.40 | 316.00 | 312.00 | 315.10 | 312.27 | - |
| 19 Feb 2024 | 314.10 | 314.70 | 314.10 | 314.70 | 311.87 | - |
| 16 Feb 2024 | 312.30 | 315.90 | 312.00 | 315.90 | 313.06 | - |
| 15 Feb 2024 | 313.50 | 314.80 | 313.40 | 314.40 | 311.57 | - |
| 14 Feb 2024 | 312.50 | 313.80 | 312.50 | 313.40 | 310.58 | - |
| 13 Feb 2024 | 310.40 | 314.60 | 309.90 | 314.10 | 311.27 | - |
| 12 Feb 2024 | 308.90 | 311.70 | 308.90 | 311.70 | 308.90 | - |
| 09 Feb 2024 | 306.10 | 310.10 | 306.10 | 310.10 | 307.31 | - |
| 08 Feb 2024 | 304.10 | 308.40 | 304.10 | 308.40 | 305.63 | - |
| 07 Feb 2024 | 301.90 | 307.50 | 301.50 | 307.00 | 304.24 | - |
| 06 Feb 2024 | 296.50 | 304.80 | 296.30 | 304.80 | 302.06 | - |
| 05 Feb 2024 | 297.60 | 302.30 | 297.60 | 299.80 | 297.10 | - |
| 02 Feb 2024 | 280.50 | 301.70 | 280.30 | 301.70 | 298.99 | - |
| *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.