The Cigna Group (ETR:CGN)
Germany
· Delayed Price · Currency is EUR 239.50
-4.05 (-1.66%)
At close: Mar 6, 2026
The Cigna Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 239.50 | 239.50 | 239.50 | 239.50 | 239.50 | -1.66% | 5 |
| Mar 5, 2026 | 243.55 | 243.55 | 243.55 | 243.55 | 243.55 | -0.67% | - |
| Mar 4, 2026 | 248.00 | 248.00 | 245.20 | 245.20 | 243.86 | 2.92% | 21 |
| Mar 3, 2026 | 239.95 | 242.20 | 238.25 | 238.25 | 236.95 | -3.64% | 17 |
| Mar 2, 2026 | 247.25 | 247.25 | 247.25 | 247.25 | 245.90 | 1.46% | - |
| Feb 27, 2026 | 243.70 | 243.70 | 243.70 | 243.70 | 242.37 | 0.12% | - |
| Feb 26, 2026 | 243.40 | 243.40 | 243.40 | 243.40 | 242.07 | 1.37% | - |
| Feb 25, 2026 | 239.90 | 240.15 | 237.45 | 240.10 | 238.79 | 0.78% | 380 |
| Feb 24, 2026 | 238.25 | 238.25 | 238.25 | 238.25 | 236.95 | -0.10% | - |
| Feb 23, 2026 | 238.70 | 238.70 | 238.50 | 238.50 | 237.20 | 1.06% | 28 |
| Feb 20, 2026 | 238.20 | 238.20 | 236.00 | 236.00 | 234.71 | -2.98% | 8 |
| Feb 19, 2026 | 243.25 | 243.25 | 243.25 | 243.25 | 241.92 | -0.71% | - |
| Feb 18, 2026 | 245.00 | 245.00 | 245.00 | 245.00 | 243.66 | -1.25% | - |
| Feb 17, 2026 | 249.95 | 249.95 | 248.10 | 248.10 | 246.74 | 0.47% | 8 |
| Feb 16, 2026 | 246.95 | 246.95 | 246.95 | 246.95 | 245.60 | 0.20% | - |
| Feb 13, 2026 | 246.45 | 246.45 | 246.45 | 246.45 | 245.10 | -0.10% | - |
| Feb 12, 2026 | 250.25 | 250.25 | 246.70 | 246.70 | 245.35 | 2.07% | 116 |
| Feb 11, 2026 | 239.75 | 242.85 | 239.75 | 241.70 | 240.38 | -1.29% | 9 |
| Feb 10, 2026 | 244.85 | 244.85 | 244.85 | 244.85 | 243.51 | -0.26% | - |
| Feb 9, 2026 | 245.50 | 245.50 | 245.50 | 245.50 | 244.16 | 5.98% | 4 |
| Feb 5, 2026 | 232.90 | 232.90 | 231.65 | 231.65 | 230.38 | -2.61% | 45 |
| Feb 4, 2026 | 236.60 | 237.85 | 236.60 | 237.85 | 236.55 | 1.67% | 32 |
| Feb 3, 2026 | 233.95 | 233.95 | 233.95 | 233.95 | 232.67 | 1.89% | - |
| Feb 2, 2026 | 230.60 | 230.60 | 229.60 | 229.60 | 228.34 | 1.39% | 37 |
| Jan 30, 2026 | 226.45 | 226.45 | 226.45 | 226.45 | 225.21 | -0.75% | - |
| Jan 29, 2026 | 229.80 | 229.80 | 227.75 | 228.15 | 226.90 | 4.51% | 16 |
| Jan 28, 2026 | 228.10 | 228.15 | 218.30 | 218.30 | 217.11 | -7.28% | 45 |
| Jan 27, 2026 | 235.55 | 235.55 | 235.45 | 235.45 | 234.16 | 0.58% | 85 |
| Jan 26, 2026 | 234.10 | 234.10 | 234.10 | 234.10 | 232.82 | -1.27% | - |
| Jan 23, 2026 | 237.10 | 237.10 | 237.10 | 237.10 | 235.80 | 0.25% | - |
| Jan 22, 2026 | 236.70 | 236.70 | 236.50 | 236.50 | 235.21 | 0.64% | 5 |
| Jan 21, 2026 | 234.25 | 235.00 | 234.25 | 235.00 | 233.71 | 0.99% | 2 |
| Jan 20, 2026 | 230.00 | 232.70 | 230.00 | 232.70 | 231.43 | 0.41% | 250 |
| Jan 19, 2026 | 231.75 | 231.75 | 231.75 | 231.75 | 230.48 | -1.53% | - |
| Jan 16, 2026 | 240.10 | 240.10 | 235.35 | 235.35 | 234.06 | -0.42% | 53 |
| Jan 15, 2026 | 234.00 | 236.35 | 233.55 | 236.35 | 235.06 | 0.15% | 13 |
| Jan 14, 2026 | 234.95 | 236.00 | 234.95 | 236.00 | 234.71 | 0.85% | 1 |
| Jan 13, 2026 | 236.95 | 237.15 | 234.00 | 234.00 | 232.72 | -3.11% | 47 |
| Jan 9, 2026 | 242.45 | 242.45 | 241.50 | 241.50 | 240.18 | -1.21% | 14 |
| Jan 8, 2026 | 243.70 | 244.45 | 243.70 | 244.45 | 243.11 | 2.37% | 91 |
| Jan 7, 2026 | 243.10 | 243.10 | 238.35 | 238.80 | 237.49 | -2.91% | 21 |
| Jan 6, 2026 | 245.50 | 246.05 | 245.50 | 245.95 | 244.60 | 2.63% | 43 |
| Jan 5, 2026 | 238.60 | 239.65 | 238.45 | 239.65 | 238.34 | 0.76% | 20 |
| Jan 2, 2026 | 235.50 | 237.85 | 235.50 | 237.85 | 236.55 | 1.17% | 9 |
| Dec 30, 2025 | 237.20 | 237.20 | 235.10 | 235.10 | 233.81 | 0.28% | 20 |
| Dec 29, 2025 | 234.45 | 234.45 | 234.45 | 234.45 | 233.17 | 0.54% | - |
| Dec 23, 2025 | 233.20 | 233.20 | 233.20 | 233.20 | 231.92 | 0.17% | - |
| Dec 22, 2025 | 233.45 | 233.45 | 232.80 | 232.80 | 231.53 | -0.75% | 7 |
| Dec 19, 2025 | 231.70 | 234.55 | 229.55 | 234.55 | 233.27 | 0.62% | 604 |
| Dec 18, 2025 | 233.10 | 233.10 | 233.10 | 233.10 | 231.82 | -0.81% | - |
| Dec 17, 2025 | 234.10 | 235.00 | 234.10 | 235.00 | 233.71 | -0.17% | 41 |
| Dec 16, 2025 | 235.40 | 235.40 | 235.40 | 235.40 | 234.11 | 0.02% | - |
| Dec 15, 2025 | 235.35 | 235.35 | 235.35 | 235.35 | 234.06 | 1.01% | - |
| Dec 12, 2025 | 233.35 | 233.35 | 233.00 | 233.00 | 231.73 | 0.93% | 2 |
| Dec 11, 2025 | 230.85 | 230.85 | 230.85 | 230.85 | 229.59 | 2.06% | - |
| Dec 10, 2025 | 228.75 | 228.75 | 226.20 | 226.20 | 224.96 | -0.53% | 26 |
| Dec 9, 2025 | 227.80 | 227.80 | 226.25 | 227.40 | 226.16 | 0.86% | 150 |
| Dec 8, 2025 | 224.90 | 225.45 | 224.90 | 225.45 | 224.22 | -1.98% | 30 |
| Dec 5, 2025 | 230.20 | 230.20 | 230.00 | 230.00 | 228.74 | -0.67% | 1 |
| Dec 4, 2025 | 232.40 | 232.40 | 231.55 | 231.55 | 230.28 | -1.70% | 4 |
| Dec 3, 2025 | 235.55 | 235.55 | 235.55 | 235.55 | 232.97 | -0.30% | - |
| Dec 2, 2025 | 238.80 | 238.80 | 236.25 | 236.25 | 233.67 | -0.61% | 4 |
| Dec 1, 2025 | 237.70 | 237.70 | 237.70 | 237.70 | 235.10 | -0.86% | - |
| Nov 28, 2025 | 239.75 | 239.75 | 239.75 | 239.75 | 237.13 | -0.15% | - |
| Nov 27, 2025 | 240.10 | 240.10 | 240.10 | 240.10 | 237.47 | -0.25% | - |
| Nov 26, 2025 | 241.65 | 241.65 | 240.70 | 240.70 | 238.07 | - | 40 |
| Nov 25, 2025 | 240.70 | 240.70 | 240.70 | 240.70 | 238.07 | 1.24% | - |
| Nov 24, 2025 | 237.75 | 237.75 | 237.75 | 237.75 | 235.15 | -1.10% | - |
| Nov 21, 2025 | 240.40 | 240.40 | 240.40 | 240.40 | 237.77 | 2.49% | - |
| Nov 20, 2025 | 234.55 | 234.55 | 234.55 | 234.55 | 231.98 | -0.59% | - |
| Nov 19, 2025 | 235.95 | 235.95 | 235.95 | 235.95 | 233.37 | 0.15% | - |
| Nov 18, 2025 | 235.60 | 235.60 | 235.60 | 235.60 | 233.02 | 0.38% | - |
| Nov 17, 2025 | 231.50 | 234.70 | 231.50 | 234.70 | 232.13 | 0.77% | 10 |
| Nov 14, 2025 | 232.90 | 232.90 | 232.90 | 232.90 | 230.35 | -0.91% | - |
| Nov 13, 2025 | 235.05 | 235.05 | 235.05 | 235.05 | 232.48 | 2.78% | - |
| Nov 11, 2025 | 228.70 | 228.70 | 228.70 | 228.70 | 226.20 | 1.96% | - |
| Nov 10, 2025 | 227.45 | 227.45 | 224.30 | 224.30 | 221.85 | -1.19% | 99 |
| Nov 7, 2025 | 225.20 | 227.00 | 225.20 | 227.00 | 224.52 | 0.49% | 2 |
| Nov 6, 2025 | 226.80 | 227.00 | 225.90 | 225.90 | 223.43 | -0.94% | 156 |
| Nov 5, 2025 | 230.90 | 230.90 | 228.05 | 228.05 | 225.56 | 1.45% | 30 |
| Nov 4, 2025 | 227.65 | 227.65 | 224.80 | 224.80 | 222.34 | 6.57% | 24 |
| Nov 3, 2025 | 213.10 | 213.10 | 210.05 | 210.95 | 208.64 | -0.26% | 51 |
| Oct 31, 2025 | 215.35 | 215.35 | 211.50 | 211.50 | 209.19 | -4.73% | 33 |
| Oct 30, 2025 | 222.00 | 222.00 | 222.00 | 222.00 | 219.57 | -14.70% | 25 |
| Oct 29, 2025 | 263.05 | 263.05 | 260.25 | 260.25 | 257.40 | -1.89% | 34 |
| Oct 28, 2025 | 268.30 | 268.40 | 265.25 | 265.25 | 262.35 | 0.34% | 18 |
| Oct 27, 2025 | 264.35 | 264.35 | 264.35 | 264.35 | 261.46 | 1.42% | - |
| Oct 24, 2025 | 260.65 | 260.65 | 260.65 | 260.65 | 257.80 | 0.04% | - |
| Oct 23, 2025 | 260.55 | 260.55 | 260.55 | 260.55 | 257.70 | -2.07% | - |
| Oct 22, 2025 | 262.75 | 266.05 | 262.75 | 266.05 | 263.14 | 0.42% | 33 |
| Oct 21, 2025 | 263.15 | 264.95 | 263.15 | 264.95 | 262.05 | 4.15% | 21 |
| Oct 17, 2025 | 252.15 | 254.40 | 252.15 | 254.40 | 251.62 | 1.62% | 7 |
| Oct 16, 2025 | 250.35 | 250.35 | 250.35 | 250.35 | 247.61 | -1.79% | - |
| Oct 15, 2025 | 254.90 | 254.90 | 254.90 | 254.90 | 252.11 | -1.39% | - |
| Oct 14, 2025 | 259.05 | 259.05 | 258.50 | 258.50 | 255.67 | -0.19% | 1 |
| Oct 13, 2025 | 259.90 | 259.90 | 259.00 | 259.00 | 256.17 | -1.22% | 62 |
| Oct 10, 2025 | 265.10 | 265.10 | 262.20 | 262.20 | 259.33 | -1.30% | 36 |
| Oct 9, 2025 | 266.60 | 266.60 | 265.65 | 265.65 | 262.74 | 0.61% | 15 |
| Oct 8, 2025 | 264.05 | 264.05 | 264.05 | 264.05 | 261.16 | -0.02% | - |
| Oct 7, 2025 | 260.80 | 264.10 | 260.80 | 264.10 | 261.21 | 4.70% | 86 |