The Cigna Group (FRA:CGN)
Germany
· Delayed Price · Currency is EUR 231.55
-4.00 (-1.70%)
Last updated: Dec 4, 2025, 9:00 AM CET
The Cigna Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 230.20 | 230.20 | 230.20 | 230.20 | 230.20 | -2.11% | - |
| Dec 3, 2025 | 235.15 | 235.15 | 235.15 | 235.15 | 233.86 | -0.11% | - |
| Dec 2, 2025 | 234.70 | 235.40 | 234.70 | 235.40 | 234.10 | -0.61% | 5 |
| Dec 1, 2025 | 236.85 | 236.85 | 236.85 | 236.85 | 235.55 | -1.00% | - |
| Nov 28, 2025 | 239.25 | 239.25 | 239.25 | 239.25 | 237.93 | 0.17% | - |
| Nov 27, 2025 | 238.85 | 238.85 | 238.85 | 238.85 | 237.54 | -0.48% | - |
| Nov 26, 2025 | 239.30 | 240.00 | 239.30 | 240.00 | 238.68 | 1.67% | 14 |
| Nov 25, 2025 | 236.05 | 236.05 | 236.05 | 236.05 | 234.75 | -1.91% | - |
| Nov 24, 2025 | 240.65 | 240.65 | 240.65 | 240.65 | 239.33 | 3.28% | - |
| Nov 21, 2025 | 233.00 | 233.00 | 233.00 | 233.00 | 231.72 | -0.72% | - |
| Nov 20, 2025 | 234.70 | 234.70 | 234.70 | 234.70 | 233.41 | -0.80% | - |
| Nov 19, 2025 | 234.70 | 236.60 | 234.70 | 236.60 | 235.30 | 1.85% | 24 |
| Nov 18, 2025 | 232.30 | 232.30 | 232.30 | 232.30 | 231.02 | -0.30% | - |
| Nov 17, 2025 | 231.85 | 233.00 | 231.85 | 233.00 | 231.72 | 0.37% | 22 |
| Nov 14, 2025 | 232.15 | 232.15 | 232.15 | 232.15 | 230.87 | -0.28% | - |
| Nov 13, 2025 | 232.80 | 232.80 | 232.80 | 232.80 | 231.52 | 0.91% | - |
| Nov 12, 2025 | 230.70 | 230.70 | 230.70 | 230.70 | 229.43 | 3.76% | - |
| Nov 11, 2025 | 222.35 | 222.35 | 222.35 | 222.35 | 221.13 | -2.71% | - |
| Nov 10, 2025 | 224.30 | 228.55 | 224.30 | 228.55 | 227.29 | 0.51% | 5 |
| Nov 7, 2025 | 221.65 | 227.40 | 221.65 | 227.40 | 226.15 | -0.18% | 5 |
| Nov 6, 2025 | 227.80 | 227.80 | 227.80 | 227.80 | 226.55 | -0.59% | - |
| Nov 5, 2025 | 229.15 | 229.15 | 229.15 | 229.15 | 227.89 | 2.97% | - |
| Nov 4, 2025 | 221.35 | 222.55 | 221.35 | 222.55 | 221.32 | 5.42% | 126 |
| Nov 3, 2025 | 212.00 | 212.00 | 211.10 | 211.10 | 209.94 | -1.03% | 24 |
| Oct 31, 2025 | 214.60 | 214.60 | 213.30 | 213.30 | 212.13 | -3.92% | 27 |
| Oct 30, 2025 | 255.85 | 255.85 | 214.90 | 222.00 | 220.78 | -14.88% | 30 |
| Oct 29, 2025 | 264.75 | 264.75 | 260.80 | 260.80 | 259.36 | -1.32% | 61 |
| Oct 28, 2025 | 264.30 | 264.30 | 264.30 | 264.30 | 262.85 | 1.99% | - |
| Oct 27, 2025 | 259.15 | 259.15 | 259.15 | 259.15 | 257.72 | -0.94% | - |
| Oct 24, 2025 | 261.60 | 261.60 | 261.60 | 261.60 | 260.16 | -0.95% | - |
| Oct 23, 2025 | 264.10 | 264.10 | 264.10 | 264.10 | 262.65 | 0.13% | - |
| Oct 22, 2025 | 263.75 | 263.75 | 263.75 | 263.75 | 262.30 | 0.38% | - |
| Oct 21, 2025 | 262.75 | 262.75 | 262.75 | 262.75 | 261.30 | 2.86% | - |
| Oct 20, 2025 | 255.45 | 255.45 | 255.45 | 255.45 | 254.04 | 0.31% | - |
| Oct 17, 2025 | 248.80 | 254.65 | 248.80 | 254.65 | 253.25 | 1.31% | 25 |
| Oct 16, 2025 | 251.35 | 251.35 | 251.35 | 251.35 | 249.97 | -3.07% | - |
| Oct 15, 2025 | 259.30 | 259.30 | 259.30 | 259.30 | 257.87 | 2.21% | - |
| Oct 14, 2025 | 253.70 | 253.70 | 253.70 | 253.70 | 252.30 | -2.63% | - |
| Oct 13, 2025 | 260.55 | 260.55 | 260.55 | 260.55 | 259.12 | -0.15% | - |
| Oct 10, 2025 | 263.50 | 263.50 | 260.95 | 260.95 | 259.51 | -0.70% | 20 |
| Oct 9, 2025 | 262.80 | 262.80 | 262.80 | 262.80 | 261.35 | -0.19% | - |
| Oct 8, 2025 | 263.30 | 263.30 | 263.30 | 263.30 | 261.85 | 1.99% | - |
| Oct 7, 2025 | 258.15 | 258.15 | 258.15 | 258.15 | 256.73 | -2.71% | - |
| Oct 6, 2025 | 266.25 | 267.85 | 265.35 | 265.35 | 263.89 | 5.17% | 44 |
| Oct 3, 2025 | 252.30 | 252.30 | 252.30 | 252.30 | 250.91 | 1.82% | - |
| Oct 2, 2025 | 247.80 | 247.80 | 247.80 | 247.80 | 246.44 | 1.45% | - |
| Oct 1, 2025 | 244.25 | 244.25 | 244.25 | 244.25 | 242.91 | 0.25% | - |
| Sep 30, 2025 | 243.65 | 243.65 | 243.65 | 243.65 | 242.31 | -0.73% | - |
| Sep 29, 2025 | 242.90 | 245.45 | 242.90 | 245.45 | 244.10 | 0.29% | 148 |
| Sep 26, 2025 | 241.70 | 244.75 | 241.70 | 244.75 | 243.40 | 0.31% | 17 |
| Sep 25, 2025 | 247.45 | 247.45 | 244.00 | 244.00 | 242.66 | -0.71% | 4 |
| Sep 24, 2025 | 245.15 | 245.75 | 245.15 | 245.75 | 244.40 | 0.92% | 20 |
| Sep 23, 2025 | 243.50 | 243.50 | 243.50 | 243.50 | 242.16 | -1.38% | - |
| Sep 22, 2025 | 246.70 | 246.90 | 246.70 | 246.90 | 245.54 | -0.74% | 17 |
| Sep 19, 2025 | 248.75 | 248.75 | 248.75 | 248.75 | 247.38 | -0.76% | - |
| Sep 18, 2025 | 250.65 | 250.65 | 250.65 | 250.65 | 249.27 | 1.21% | - |
| Sep 17, 2025 | 247.65 | 247.65 | 247.65 | 247.65 | 246.29 | -0.14% | - |
| Sep 16, 2025 | 251.25 | 251.25 | 248.00 | 248.00 | 246.63 | -3.48% | 17 |
| Sep 15, 2025 | 257.00 | 257.00 | 256.95 | 256.95 | 255.54 | -1.93% | - |
| Sep 12, 2025 | 259.60 | 262.00 | 259.60 | 262.00 | 260.56 | 1.75% | 9 |
| Sep 11, 2025 | 257.50 | 257.50 | 257.50 | 257.50 | 256.08 | 0.19% | - |
| Sep 10, 2025 | 257.00 | 257.00 | 257.00 | 257.00 | 255.59 | 1.02% | - |
| Sep 9, 2025 | 254.40 | 254.40 | 254.40 | 254.40 | 253.00 | -1.91% | - |
| Sep 8, 2025 | 259.35 | 259.35 | 259.35 | 259.35 | 257.92 | - | - |
| Sep 5, 2025 | 259.35 | 259.35 | 259.35 | 259.35 | 257.92 | 1.63% | - |
| Sep 4, 2025 | 255.20 | 255.20 | 255.20 | 255.20 | 253.80 | -0.89% | - |
| Sep 3, 2025 | 257.65 | 257.65 | 257.50 | 257.50 | 254.80 | 0.63% | 3 |
| Sep 2, 2025 | 255.90 | 255.90 | 255.90 | 255.90 | 253.21 | -0.87% | 79 |
| Sep 1, 2025 | 255.30 | 258.15 | 255.30 | 258.15 | 255.44 | 1.26% | 79 |
| Aug 29, 2025 | 254.95 | 254.95 | 254.95 | 254.95 | 252.27 | -0.62% | - |
| Aug 28, 2025 | 256.55 | 256.55 | 256.55 | 256.55 | 253.86 | -0.29% | - |
| Aug 27, 2025 | 257.30 | 257.30 | 257.30 | 257.30 | 254.60 | - | - |
| Aug 26, 2025 | 257.30 | 257.30 | 257.30 | 257.30 | 254.60 | -0.75% | - |
| Aug 25, 2025 | 259.25 | 259.25 | 259.25 | 259.25 | 256.53 | -1.05% | - |
| Aug 22, 2025 | 258.45 | 262.00 | 258.45 | 262.00 | 259.25 | 0.73% | 30 |
| Aug 21, 2025 | 260.10 | 260.10 | 260.10 | 260.10 | 257.37 | 0.64% | - |
| Aug 20, 2025 | 258.45 | 258.45 | 258.45 | 258.45 | 255.74 | 1.51% | - |
| Aug 19, 2025 | 254.60 | 254.60 | 254.60 | 254.60 | 251.93 | -0.12% | - |
| Aug 18, 2025 | 252.50 | 254.90 | 252.50 | 254.90 | 252.22 | 1.51% | 20 |
| Aug 15, 2025 | 251.10 | 251.10 | 251.10 | 251.10 | 248.46 | 2.83% | - |
| Aug 14, 2025 | 244.20 | 244.20 | 244.20 | 244.20 | 241.64 | 2.09% | - |
| Aug 13, 2025 | 239.20 | 239.20 | 239.20 | 239.20 | 236.69 | 0.69% | - |
| Aug 12, 2025 | 237.55 | 237.55 | 237.55 | 237.55 | 235.06 | 0.19% | - |
| Aug 11, 2025 | 234.70 | 237.10 | 234.70 | 237.10 | 234.61 | 2.35% | 9 |
| Aug 8, 2025 | 231.65 | 231.65 | 231.65 | 231.65 | 229.22 | 0.48% | - |
| Aug 7, 2025 | 230.55 | 230.55 | 230.55 | 230.55 | 228.13 | -0.86% | - |
| Aug 6, 2025 | 232.55 | 232.55 | 232.55 | 232.55 | 230.11 | -0.60% | - |
| Aug 5, 2025 | 231.05 | 233.95 | 231.05 | 233.95 | 231.49 | 3.54% | 3 |
| Aug 4, 2025 | 225.40 | 225.95 | 225.40 | 225.95 | 223.58 | -2.71% | 9 |
| Aug 1, 2025 | 234.65 | 236.45 | 232.25 | 232.25 | 229.81 | -5.28% | 29 |
| Jul 31, 2025 | 261.85 | 261.85 | 245.20 | 245.20 | 242.63 | -4.09% | 5 |
| Jul 30, 2025 | 251.70 | 255.65 | 251.70 | 255.65 | 252.97 | 1.73% | 33 |
| Jul 29, 2025 | 251.30 | 251.30 | 251.30 | 251.30 | 248.66 | -0.04% | - |
| Jul 28, 2025 | 251.40 | 251.40 | 251.40 | 251.40 | 248.76 | 0.94% | - |
| Jul 25, 2025 | 249.05 | 249.05 | 249.05 | 249.05 | 246.44 | -3.19% | - |
| Jul 24, 2025 | 257.40 | 257.40 | 257.25 | 257.25 | 254.55 | -0.81% | 11 |
| Jul 23, 2025 | 254.45 | 259.35 | 254.45 | 259.35 | 256.63 | 3.41% | 51 |
| Jul 22, 2025 | 250.80 | 250.80 | 250.80 | 250.80 | 248.17 | -0.81% | - |
| Jul 21, 2025 | 252.85 | 252.85 | 252.85 | 252.85 | 250.20 | -1.31% | - |
| Jul 18, 2025 | 256.20 | 256.20 | 256.20 | 256.20 | 253.51 | -1.65% | - |