The Cigna Group (ETR:CGN)
Germany
· Delayed Price · Currency is EUR 230.00
-1.55 (-0.67%)
At close: Dec 5, 2025
The Cigna Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 230.20 | 230.20 | 230.00 | 230.00 | 230.00 | -0.67% | 1 |
| Dec 4, 2025 | 232.40 | 232.40 | 231.55 | 231.55 | 231.55 | -1.70% | 4 |
| Dec 3, 2025 | 235.55 | 235.55 | 235.55 | 235.55 | 234.26 | -0.30% | - |
| Dec 2, 2025 | 238.80 | 238.80 | 236.25 | 236.25 | 234.95 | -0.61% | 4 |
| Dec 1, 2025 | 237.70 | 237.70 | 237.70 | 237.70 | 236.39 | -0.86% | - |
| Nov 28, 2025 | 239.75 | 239.75 | 239.75 | 239.75 | 238.43 | -0.15% | - |
| Nov 27, 2025 | 240.10 | 240.10 | 240.10 | 240.10 | 238.78 | -0.25% | - |
| Nov 26, 2025 | 241.65 | 241.65 | 240.70 | 240.70 | 239.38 | - | 40 |
| Nov 25, 2025 | 240.70 | 240.70 | 240.70 | 240.70 | 239.38 | 1.24% | - |
| Nov 24, 2025 | 237.75 | 237.75 | 237.75 | 237.75 | 236.44 | -1.10% | - |
| Nov 21, 2025 | 240.40 | 240.40 | 240.40 | 240.40 | 239.08 | 2.49% | - |
| Nov 20, 2025 | 234.55 | 234.55 | 234.55 | 234.55 | 233.26 | -0.59% | - |
| Nov 19, 2025 | 235.95 | 235.95 | 235.95 | 235.95 | 234.65 | 0.15% | - |
| Nov 18, 2025 | 235.60 | 235.60 | 235.60 | 235.60 | 234.31 | 0.38% | - |
| Nov 17, 2025 | 231.50 | 234.70 | 231.50 | 234.70 | 233.41 | 0.77% | 10 |
| Nov 14, 2025 | 232.90 | 232.90 | 232.90 | 232.90 | 231.62 | -0.91% | - |
| Nov 13, 2025 | 235.05 | 235.05 | 235.05 | 235.05 | 233.76 | 2.78% | - |
| Nov 11, 2025 | 228.70 | 228.70 | 228.70 | 228.70 | 227.44 | 1.96% | - |
| Nov 10, 2025 | 227.45 | 227.45 | 224.30 | 224.30 | 223.07 | -1.19% | 99 |
| Nov 7, 2025 | 225.20 | 227.00 | 225.20 | 227.00 | 225.75 | 0.49% | 2 |
| Nov 6, 2025 | 226.80 | 227.00 | 225.90 | 225.90 | 224.66 | -0.94% | 156 |
| Nov 5, 2025 | 230.90 | 230.90 | 228.05 | 228.05 | 226.80 | 1.45% | 30 |
| Nov 4, 2025 | 227.65 | 227.65 | 224.80 | 224.80 | 223.56 | 6.57% | 24 |
| Nov 3, 2025 | 213.10 | 213.10 | 210.05 | 210.95 | 209.79 | -0.26% | 51 |
| Oct 31, 2025 | 215.35 | 215.35 | 211.50 | 211.50 | 210.34 | -4.73% | 33 |
| Oct 30, 2025 | 222.00 | 222.00 | 222.00 | 222.00 | 220.78 | -14.70% | 25 |
| Oct 29, 2025 | 263.05 | 263.05 | 260.25 | 260.25 | 258.82 | -1.89% | 34 |
| Oct 28, 2025 | 268.30 | 268.40 | 265.25 | 265.25 | 263.79 | 0.34% | 18 |
| Oct 27, 2025 | 264.35 | 264.35 | 264.35 | 264.35 | 262.90 | 1.42% | - |
| Oct 24, 2025 | 260.65 | 260.65 | 260.65 | 260.65 | 259.22 | 0.04% | - |
| Oct 23, 2025 | 260.55 | 260.55 | 260.55 | 260.55 | 259.12 | -2.07% | - |
| Oct 22, 2025 | 262.75 | 266.05 | 262.75 | 266.05 | 264.59 | 0.42% | 33 |
| Oct 21, 2025 | 263.15 | 264.95 | 263.15 | 264.95 | 263.49 | 4.15% | 21 |
| Oct 17, 2025 | 252.15 | 254.40 | 252.15 | 254.40 | 253.00 | 1.62% | 7 |
| Oct 16, 2025 | 250.35 | 250.35 | 250.35 | 250.35 | 248.97 | -1.79% | - |
| Oct 15, 2025 | 254.90 | 254.90 | 254.90 | 254.90 | 253.50 | -1.39% | - |
| Oct 14, 2025 | 259.05 | 259.05 | 258.50 | 258.50 | 257.08 | -0.19% | 1 |
| Oct 13, 2025 | 259.90 | 259.90 | 259.00 | 259.00 | 257.58 | -1.22% | 62 |
| Oct 10, 2025 | 265.10 | 265.10 | 262.20 | 262.20 | 260.76 | -1.30% | 36 |
| Oct 9, 2025 | 266.60 | 266.60 | 265.65 | 265.65 | 264.19 | 0.61% | 15 |
| Oct 8, 2025 | 264.05 | 264.05 | 264.05 | 264.05 | 262.60 | -0.02% | - |
| Oct 7, 2025 | 260.80 | 264.10 | 260.80 | 264.10 | 262.65 | 4.70% | 86 |
| Oct 2, 2025 | 252.25 | 252.25 | 252.25 | 252.25 | 250.86 | 2.00% | - |
| Oct 1, 2025 | 244.45 | 247.30 | 241.30 | 247.30 | 245.94 | 0.10% | 235 |
| Sep 30, 2025 | 244.90 | 247.80 | 244.90 | 247.05 | 245.69 | 1.10% | 3 |
| Sep 29, 2025 | 245.30 | 245.30 | 244.35 | 244.35 | 243.01 | 0.14% | 5 |
| Sep 26, 2025 | 244.35 | 244.35 | 244.00 | 244.00 | 242.66 | -0.12% | 1 |
| Sep 25, 2025 | 244.90 | 244.90 | 244.30 | 244.30 | 242.96 | -1.65% | 2 |
| Sep 24, 2025 | 248.40 | 248.40 | 248.40 | 248.40 | 247.03 | 0.53% | - |
| Sep 23, 2025 | 247.10 | 247.10 | 247.10 | 247.10 | 245.74 | 0.88% | - |
| Sep 22, 2025 | 244.95 | 244.95 | 244.95 | 244.95 | 243.60 | -1.82% | - |
| Sep 19, 2025 | 249.40 | 250.85 | 249.40 | 249.50 | 248.13 | -0.34% | 26 |
| Sep 18, 2025 | 250.35 | 250.35 | 250.35 | 250.35 | 248.97 | -0.99% | - |
| Sep 17, 2025 | 252.85 | 252.85 | 252.85 | 252.85 | 251.46 | 1.73% | - |
| Sep 16, 2025 | 247.50 | 248.55 | 247.50 | 248.55 | 247.18 | -1.64% | 13 |
| Sep 15, 2025 | 259.40 | 259.40 | 252.70 | 252.70 | 251.31 | -3.22% | 12 |
| Sep 12, 2025 | 261.10 | 261.10 | 261.10 | 261.10 | 259.67 | 0.60% | - |
| Sep 11, 2025 | 259.55 | 259.55 | 259.55 | 259.55 | 258.12 | 1.41% | - |
| Sep 10, 2025 | 256.15 | 256.15 | 255.95 | 255.95 | 254.54 | -0.97% | 5 |
| Sep 9, 2025 | 258.45 | 258.45 | 258.45 | 258.45 | 257.03 | 0.16% | - |