CGN.F - Cigna Corporation

Frankfurt - Frankfurt Delayed Price. Currency in EUR
DateOpenHighLowClose*Adj Close**Volume
Jul 17, 2019159.98159.98159.98159.98159.9832
Jul 16, 2019156.76156.76156.76156.76156.76-
Jul 15, 2019158.52159.52158.52159.52159.5232
Jul 12, 2019155.04155.58155.04155.58155.5812
Jul 11, 2019141.90141.90141.90141.90141.90-
Jul 10, 2019142.02142.02142.02142.02142.02-
Jul 09, 2019143.74143.74143.74143.74143.74-
Jul 08, 2019145.12145.12145.12145.12145.12-
Jul 05, 2019145.60145.60145.60145.60145.60-
Jul 04, 2019145.54145.54145.54145.54145.54-
Jul 03, 2019142.88142.88142.88142.88142.88-
Jul 02, 2019140.20140.20140.20140.20140.20-
Jul 01, 2019138.60138.60138.60138.60138.60-
Jun 28, 2019138.34138.34138.34138.34138.34-
Jun 27, 2019137.68137.68137.68137.68137.68-
Jun 26, 2019140.34140.34140.34140.34140.34-
Jun 25, 2019140.34140.34140.34140.34140.34-
Jun 24, 2019141.22141.22141.22141.22141.22-
Jun 21, 2019141.02141.02140.86140.86140.862
Jun 20, 2019141.60141.60141.60141.60141.60-
Jun 19, 2019142.32142.32142.32142.32142.32-
Jun 18, 2019141.12143.44141.12143.44143.4497
Jun 17, 2019140.78140.78140.78140.78140.78-
Jun 14, 2019139.84139.84139.84139.84139.84-
Jun 13, 2019137.66137.66137.66137.66137.66-
Jun 12, 2019137.42137.42137.42137.42137.42-
Jun 11, 2019137.82137.82137.82137.82137.82-
Jun 07, 2019136.02136.02136.02136.02136.02-
Jun 06, 2019136.42136.42136.42136.42136.42-
Jun 05, 2019136.24136.24136.24136.24136.24-
Jun 04, 2019133.22133.22133.22133.22133.22-
Jun 03, 2019131.96131.96131.96131.96131.96-
May 31, 2019132.46132.46132.46132.46132.46-
May 30, 2019132.80132.80132.80132.80132.80-
May 29, 2019130.70130.80130.70130.80130.804
May 28, 2019133.16133.16133.06133.06133.0622
May 27, 2019132.90132.90132.90132.90132.90-
May 24, 2019133.66133.66133.62133.62133.622
May 23, 2019136.56136.56136.56136.56136.56-
May 22, 2019138.22138.22138.22138.22138.22-
May 21, 2019137.28137.28137.28137.28137.28-
May 20, 2019138.30138.30138.30138.30138.30-
May 17, 2019137.16137.18137.16137.18137.1810
May 16, 2019138.06138.06138.06138.06138.06-
May 15, 2019138.10138.10138.10138.10138.10-
May 14, 2019139.54139.54139.54139.54139.54-
May 13, 2019140.54140.54140.54140.54140.54-
May 10, 2019138.34138.34138.34138.34138.34-
May 09, 2019139.32139.32139.32139.32139.32-
May 08, 2019137.96137.96137.96137.96137.96-
May 07, 2019141.08141.08141.08141.08141.08-
May 06, 2019136.04136.10134.02134.02134.0218
May 03, 2019141.20141.20138.66138.66138.665
May 02, 2019144.14144.14144.14144.14144.14-
Apr 30, 2019143.26143.26143.26143.26143.26-
Apr 29, 2019143.64143.84143.64143.84143.8447
Apr 26, 2019140.30140.30140.28140.28140.2814
Apr 25, 2019137.74138.06137.74138.06138.0628
Apr 24, 2019137.68137.68137.62137.62137.627
Apr 23, 2019131.08133.38131.08133.38133.3845
Apr 18, 2019128.22129.86128.22129.86129.8635
Apr 17, 2019133.06133.06132.96132.96132.9624
Apr 16, 2019144.44144.44144.38144.38144.382
Apr 15, 2019141.54141.54141.54141.54141.54-
Apr 12, 2019144.84144.84144.84144.84144.84-
Apr 11, 2019148.60148.60148.60148.60148.60-
Apr 10, 2019149.64149.64149.64149.64149.64-
Apr 09, 2019148.16148.16148.16148.16148.16-
Apr 08, 2019147.49147.49147.49147.49147.49-
Apr 05, 2019143.30143.30143.30143.30143.30-
Apr 04, 2019141.01141.01141.01141.01141.01-
Apr 03, 2019140.78142.00140.78142.00142.00229
Apr 02, 2019143.97143.97143.97143.97143.97-
Apr 01, 2019142.63142.63142.63142.63142.63-
Mar 29, 2019141.62141.62141.62141.62141.62-
Mar 28, 2019141.45141.45141.45141.45141.45-
Mar 27, 2019142.31142.31142.31142.31142.31-
Mar 26, 2019144.35144.35144.35144.35144.35-
Mar 25, 2019146.43146.45146.43146.45146.4547
Mar 22, 2019147.89148.83147.89148.83148.8350
Mar 21, 2019146.39146.39146.39146.39146.39-
Mar 20, 2019151.79151.79151.79151.79151.79-
Mar 19, 2019146.75147.73146.75147.73147.7350
Mar 18, 2019146.29147.19146.23146.23146.2315
Mar 15, 2019149.32149.32149.32149.32149.32-
Mar 14, 2019148.01150.24148.01150.24150.2464
Mar 13, 2019145.08146.18145.08146.18146.1855
Mar 12, 2019144.86144.86144.86144.86144.86-
Mar 11, 2019144.67145.52143.96145.52145.52225
Mar 08, 2019145.68145.68145.61145.68145.6825
Mar 08, 20190.04 Dividend
Mar 07, 2019145.40145.40145.31145.31145.2719
Mar 06, 2019150.03150.03150.03150.03149.99-
Mar 05, 2019151.11151.11151.11151.11151.07-
Mar 04, 2019156.44156.44156.44156.44156.40-
Mar 01, 2019153.02153.02153.02153.02152.986
Feb 28, 2019158.46158.46152.64152.64152.606
Feb 27, 2019164.92164.92164.92164.92164.87-
Feb 26, 2019168.33168.33168.33168.33168.28-
Feb 25, 2019170.18171.95170.18170.94170.8925
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...