The Cigna Group (FRA:CGN)
Germany
· Delayed Price · Currency is EUR 241.10
-1.60 (-0.66%)
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 | 241.10 | 241.10 | 241.10 | 241.10 | 241.10 | -0.66% | - |
| Mar 5, 2026 | 242.70 | 242.70 | 242.70 | 242.70 | 242.70 | 0.27% | - |
| Mar 4, 2026 | 242.05 | 242.05 | 242.05 | 242.05 | 240.71 | -2.06% | - |
| Mar 3, 2026 | 247.15 | 247.15 | 247.15 | 247.15 | 245.78 | 2.02% | - |
| Mar 2, 2026 | 242.25 | 242.25 | 242.25 | 242.25 | 240.91 | -0.59% | - |
| Feb 27, 2026 | 243.70 | 243.70 | 243.70 | 243.70 | 242.35 | 1.67% | - |
| Feb 26, 2026 | 239.70 | 239.70 | 239.70 | 239.70 | 238.37 | 1.12% | - |
| Feb 25, 2026 | 237.05 | 237.05 | 237.05 | 237.05 | 235.74 | -0.98% | - |
| Feb 24, 2026 | 239.40 | 239.40 | 239.40 | 239.40 | 238.07 | 1.46% | - |
| Feb 23, 2026 | 235.95 | 235.95 | 235.95 | 235.95 | 234.64 | -0.78% | - |
| Feb 20, 2026 | 242.10 | 242.10 | 237.80 | 237.80 | 236.48 | -3.12% | 5 |
| Feb 19, 2026 | 245.45 | 245.45 | 245.45 | 245.45 | 244.09 | 0.18% | - |
| Feb 18, 2026 | 245.00 | 245.00 | 245.00 | 245.00 | 243.64 | 0.25% | - |
| Feb 17, 2026 | 244.40 | 244.40 | 244.40 | 244.40 | 243.05 | -0.04% | - |
| Feb 16, 2026 | 244.50 | 244.50 | 244.50 | 244.50 | 243.14 | 1.37% | - |
| Feb 13, 2026 | 241.20 | 241.20 | 241.20 | 241.20 | 239.86 | -2.51% | - |
| Feb 12, 2026 | 247.40 | 247.40 | 247.40 | 247.40 | 246.03 | 2.91% | - |
| Feb 11, 2026 | 240.40 | 240.40 | 240.40 | 240.40 | 239.07 | -2.38% | - |
| Feb 10, 2026 | 246.25 | 246.25 | 246.25 | 246.25 | 244.89 | 0.35% | - |
| Feb 9, 2026 | 245.40 | 245.40 | 245.40 | 245.40 | 244.04 | -1.45% | - |
| Feb 6, 2026 | 238.30 | 249.00 | 238.30 | 249.00 | 247.62 | 8.69% | 18 |
| Feb 5, 2026 | 229.10 | 229.10 | 229.10 | 229.10 | 227.83 | -3.54% | - |
| Feb 4, 2026 | 231.35 | 237.50 | 231.35 | 237.50 | 236.18 | 3.78% | 32 |
| Feb 3, 2026 | 228.85 | 228.85 | 228.85 | 228.85 | 227.58 | -0.07% | - |
| Feb 2, 2026 | 229.00 | 229.00 | 229.00 | 229.00 | 227.73 | 1.22% | - |
| Jan 30, 2026 | 226.25 | 226.25 | 226.25 | 226.25 | 225.00 | -1.20% | - |
| Jan 29, 2026 | 226.00 | 229.00 | 226.00 | 229.00 | 227.73 | 5.14% | 109 |
| Jan 28, 2026 | 224.65 | 224.65 | 217.80 | 217.80 | 216.59 | -7.38% | 9 |
| Jan 27, 2026 | 235.60 | 238.05 | 235.15 | 235.15 | 233.85 | 0.43% | 90 |
| Jan 26, 2026 | 234.15 | 234.15 | 234.15 | 234.15 | 232.85 | -1.49% | - |
| Jan 23, 2026 | 237.70 | 237.70 | 237.70 | 237.70 | 236.38 | 1.65% | - |
| Jan 22, 2026 | 233.85 | 233.85 | 233.85 | 233.85 | 232.55 | 1.39% | - |
| Jan 21, 2026 | 230.65 | 230.65 | 230.65 | 230.65 | 229.37 | -0.19% | - |
| Jan 20, 2026 | 231.10 | 231.10 | 231.10 | 231.10 | 229.82 | -0.06% | - |
| Jan 19, 2026 | 231.25 | 231.25 | 231.25 | 231.25 | 229.97 | -3.12% | - |
| Jan 16, 2026 | 238.70 | 238.70 | 238.70 | 238.70 | 237.38 | 2.80% | - |
| Jan 15, 2026 | 232.20 | 232.20 | 232.20 | 232.20 | 230.91 | 0.06% | - |
| Jan 14, 2026 | 232.05 | 232.05 | 232.05 | 232.05 | 230.76 | -1.49% | - |
| Jan 13, 2026 | 235.55 | 235.55 | 235.55 | 235.55 | 234.24 | -0.59% | - |
| Jan 12, 2026 | 236.95 | 236.95 | 236.95 | 236.95 | 235.64 | -2.33% | - |
| Jan 9, 2026 | 242.60 | 242.60 | 242.60 | 242.60 | 241.26 | -0.53% | - |
| Jan 8, 2026 | 237.55 | 243.90 | 237.55 | 243.90 | 242.55 | 0.37% | 2 |
| Jan 7, 2026 | 243.00 | 243.00 | 243.00 | 243.00 | 241.65 | -0.25% | - |
| Jan 6, 2026 | 240.90 | 243.60 | 240.90 | 243.60 | 242.25 | 2.65% | 13 |
| Jan 5, 2026 | 237.30 | 237.30 | 237.30 | 237.30 | 235.98 | 1.39% | - |
| Jan 2, 2026 | 234.05 | 234.05 | 234.05 | 234.05 | 232.75 | 0.32% | - |
| Dec 30, 2025 | 233.30 | 233.30 | 233.30 | 233.30 | 232.01 | -0.36% | - |
| Dec 29, 2025 | 234.15 | 234.15 | 234.15 | 234.15 | 232.85 | 0.64% | - |
| Dec 23, 2025 | 232.65 | 232.65 | 232.65 | 232.65 | 231.36 | 0.58% | - |
| Dec 22, 2025 | 231.30 | 231.30 | 231.30 | 231.30 | 230.02 | -0.58% | - |
| Dec 19, 2025 | 232.65 | 232.65 | 232.65 | 232.65 | 231.36 | 0.54% | - |
| Dec 18, 2025 | 231.40 | 231.40 | 231.40 | 231.40 | 230.12 | -1.28% | - |
| Dec 17, 2025 | 234.40 | 234.40 | 234.40 | 234.40 | 233.10 | -0.13% | - |
| Dec 16, 2025 | 234.70 | 234.70 | 234.70 | 234.70 | 233.40 | 0.54% | - |
| Dec 15, 2025 | 233.45 | 233.45 | 233.45 | 233.45 | 232.16 | 1.15% | - |
| Dec 12, 2025 | 230.80 | 230.80 | 230.80 | 230.80 | 229.52 | 3.38% | - |
| Dec 11, 2025 | 223.25 | 223.25 | 223.25 | 223.25 | 222.01 | -0.51% | - |
| Dec 10, 2025 | 224.40 | 224.40 | 224.40 | 224.40 | 223.16 | -0.31% | - |
| Dec 9, 2025 | 225.10 | 225.10 | 225.10 | 225.10 | 223.85 | -0.64% | - |
| Dec 8, 2025 | 226.55 | 226.55 | 226.55 | 226.55 | 225.29 | -1.16% | - |
| Dec 5, 2025 | 229.20 | 229.20 | 229.20 | 229.20 | 227.93 | -0.43% | - |
| Dec 4, 2025 | 230.20 | 230.20 | 230.20 | 230.20 | 228.92 | -2.11% | - |
| Dec 3, 2025 | 235.15 | 235.15 | 235.15 | 235.15 | 232.56 | -0.11% | - |
| Dec 2, 2025 | 234.70 | 235.40 | 234.70 | 235.40 | 232.81 | -0.61% | 5 |
| Dec 1, 2025 | 236.85 | 236.85 | 236.85 | 236.85 | 234.24 | -1.00% | - |
| Nov 28, 2025 | 239.25 | 239.25 | 239.25 | 239.25 | 236.61 | 0.17% | - |
| Nov 27, 2025 | 238.85 | 238.85 | 238.85 | 238.85 | 236.22 | -0.48% | - |
| Nov 26, 2025 | 239.30 | 240.00 | 239.30 | 240.00 | 237.36 | 1.67% | 14 |
| Nov 25, 2025 | 236.05 | 236.05 | 236.05 | 236.05 | 233.45 | -1.91% | - |
| Nov 24, 2025 | 240.65 | 240.65 | 240.65 | 240.65 | 238.00 | 3.28% | - |
| Nov 21, 2025 | 233.00 | 233.00 | 233.00 | 233.00 | 230.43 | -0.72% | - |
| Nov 20, 2025 | 234.70 | 234.70 | 234.70 | 234.70 | 232.11 | -0.80% | - |
| Nov 19, 2025 | 234.70 | 236.60 | 234.70 | 236.60 | 233.99 | 1.85% | 24 |
| Nov 18, 2025 | 232.30 | 232.30 | 232.30 | 232.30 | 229.74 | -0.30% | - |
| Nov 17, 2025 | 231.85 | 233.00 | 231.85 | 233.00 | 230.43 | 0.37% | 22 |
| Nov 14, 2025 | 232.15 | 232.15 | 232.15 | 232.15 | 229.59 | -0.28% | - |
| Nov 13, 2025 | 232.80 | 232.80 | 232.80 | 232.80 | 230.24 | 0.91% | - |
| Nov 12, 2025 | 230.70 | 230.70 | 230.70 | 230.70 | 228.16 | 3.76% | - |
| Nov 11, 2025 | 222.35 | 222.35 | 222.35 | 222.35 | 219.90 | -2.71% | - |
| Nov 10, 2025 | 224.30 | 228.55 | 224.30 | 228.55 | 226.03 | 0.51% | 5 |
| Nov 7, 2025 | 221.65 | 227.40 | 221.65 | 227.40 | 224.89 | -0.18% | 5 |
| Nov 6, 2025 | 227.80 | 227.80 | 227.80 | 227.80 | 225.29 | -0.59% | - |
| Nov 5, 2025 | 229.15 | 229.15 | 229.15 | 229.15 | 226.63 | 2.97% | - |
| Nov 4, 2025 | 221.35 | 222.55 | 221.35 | 222.55 | 220.10 | 5.42% | 126 |
| Nov 3, 2025 | 212.00 | 212.00 | 211.10 | 211.10 | 208.77 | -1.03% | 24 |
| Oct 31, 2025 | 214.60 | 214.60 | 213.30 | 213.30 | 210.95 | -3.92% | 27 |
| Oct 30, 2025 | 255.85 | 255.85 | 214.90 | 222.00 | 219.55 | -14.88% | 30 |
| Oct 29, 2025 | 264.75 | 264.75 | 260.80 | 260.80 | 257.93 | -1.32% | 61 |
| Oct 28, 2025 | 264.30 | 264.30 | 264.30 | 264.30 | 261.39 | 1.99% | - |
| Oct 27, 2025 | 259.15 | 259.15 | 259.15 | 259.15 | 256.30 | -0.94% | - |
| Oct 24, 2025 | 261.60 | 261.60 | 261.60 | 261.60 | 258.72 | -0.95% | - |
| Oct 23, 2025 | 264.10 | 264.10 | 264.10 | 264.10 | 261.19 | 0.13% | - |
| Oct 22, 2025 | 263.75 | 263.75 | 263.75 | 263.75 | 260.84 | 0.38% | - |
| Oct 21, 2025 | 262.75 | 262.75 | 262.75 | 262.75 | 259.86 | 2.86% | - |
| Oct 20, 2025 | 255.45 | 255.45 | 255.45 | 255.45 | 252.64 | 0.31% | - |
| Oct 17, 2025 | 248.80 | 254.65 | 248.80 | 254.65 | 251.84 | 1.31% | 25 |
| Oct 16, 2025 | 251.35 | 251.35 | 251.35 | 251.35 | 248.58 | -3.07% | - |
| Oct 15, 2025 | 259.30 | 259.30 | 259.30 | 259.30 | 256.44 | 2.21% | - |
| Oct 14, 2025 | 253.70 | 253.70 | 253.70 | 253.70 | 250.91 | -2.63% | - |
| Oct 13, 2025 | 260.55 | 260.55 | 260.55 | 260.55 | 257.68 | -0.15% | - |