Singapore markets closed
Straits Times Index
3,280.10 -7.65 (-0.23%) Nikkei
37,934.76 +306.28 (+0.81%) Hang Seng
17,651.15 +366.61 (+2.12%) FTSE 100
8,139.83 +60.97 (+0.75%) Bitcoin USD
63,513.50 +465.90 (+0.74%) CMC Crypto 200
1,391.04 -5.50 (-0.39%)
Cigna Corp (CGN.BE)
Berlin - Berlin Delayed price. Currency in EUR
Add to watchlist
At close: 08:21PM CEST
Time period:
28 Apr 2023 - 28 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Apr 2024 | 330.90 | 331.60 | 328.75 | 331.60 | 331.60 | - |
| 25 Apr 2024 | 328.25 | 331.70 | 326.70 | 330.40 | 330.40 | - |
| 24 Apr 2024 | 329.95 | 330.15 | 328.20 | 329.50 | 329.50 | - |
| 23 Apr 2024 | 331.65 | 332.65 | 329.30 | 329.30 | 329.30 | - |
| 22 Apr 2024 | 331.50 | 333.65 | 331.35 | 333.65 | 333.65 | - |
| 19 Apr 2024 | 326.15 | 330.50 | 326.15 | 329.95 | 329.95 | - |
| 18 Apr 2024 | 324.80 | 330.75 | 324.60 | 326.70 | 326.70 | - |
| 17 Apr 2024 | 326.70 | 327.70 | 326.35 | 326.40 | 326.40 | - |
| 16 Apr 2024 | 328.50 | 334.80 | 326.85 | 327.90 | 327.90 | - |
| 15 Apr 2024 | 329.45 | 332.50 | 328.50 | 328.50 | 328.50 | - |
| 12 Apr 2024 | 329.70 | 331.40 | 328.60 | 329.00 | 329.00 | - |
| 11 Apr 2024 | 333.10 | 333.10 | 329.10 | 329.30 | 329.30 | - |
| 10 Apr 2024 | 329.65 | 333.40 | 329.45 | 332.20 | 332.20 | - |
| 09 Apr 2024 | 329.65 | 330.15 | 328.45 | 328.90 | 328.90 | - |
| 08 Apr 2024 | 335.10 | 335.90 | 330.75 | 330.75 | 330.75 | - |
| 05 Apr 2024 | 333.00 | 335.95 | 332.75 | 335.50 | 335.50 | - |
| 04 Apr 2024 | 333.45 | 335.15 | 331.90 | 333.20 | 333.20 | - |
| 03 Apr 2024 | 336.50 | 337.30 | 333.25 | 333.25 | 333.25 | - |
| 02 Apr 2024 | 337.30 | 337.80 | 334.00 | 334.00 | 334.00 | - |
| 28 Mar 2024 | 336.30 | 338.40 | 336.30 | 337.40 | 337.40 | - |
| 27 Mar 2024 | 331.10 | 336.20 | 330.90 | 335.90 | 335.90 | - |
| 26 Mar 2024 | 327.80 | 331.70 | 327.80 | 331.70 | 331.70 | - |
| 25 Mar 2024 | 324.60 | 327.60 | 324.20 | 327.60 | 327.60 | - |
| 22 Mar 2024 | 325.80 | 327.80 | 325.80 | 326.70 | 326.70 | - |
| 21 Mar 2024 | 324.20 | 326.30 | 324.20 | 326.30 | 326.30 | - |
| 20 Mar 2024 | 324.10 | 326.00 | 324.10 | 324.60 | 324.60 | - |
| 19 Mar 2024 | 324.70 | 326.00 | 323.90 | 324.10 | 324.10 | - |
| 18 Mar 2024 | 323.80 | 325.60 | 321.60 | 324.00 | 324.00 | - |
| 15 Mar 2024 | 321.00 | 323.20 | 320.60 | 323.00 | 323.00 | - |
| 14 Mar 2024 | 319.00 | 320.70 | 318.70 | 320.60 | 320.60 | - |
| 13 Mar 2024 | 314.60 | 317.70 | 314.50 | 316.70 | 316.70 | - |
| 12 Mar 2024 | 313.10 | 315.70 | 312.70 | 315.70 | 315.70 | - |
| 11 Mar 2024 | 311.90 | 315.00 | 311.30 | 314.60 | 314.60 | - |
| 08 Mar 2024 | 313.00 | 315.40 | 312.00 | 313.40 | 313.40 | - |
| 07 Mar 2024 | 311.20 | 318.10 | 310.50 | 313.40 | 313.40 | - |
| 06 Mar 2024 | 306.50 | 312.10 | 305.20 | 312.10 | 312.10 | - |
| 05 Mar 2024 | 308.30 | 309.60 | 306.30 | 306.30 | 306.30 | - |
| 05 Mar 2024 | 1.4 Dividend | |||||
| 04 Mar 2024 | 307.00 | 310.80 | 306.70 | 310.00 | 308.60 | - |
| 01 Mar 2024 | 311.40 | 311.40 | 306.00 | 307.00 | 305.61 | - |
| 29 Feb 2024 | 309.10 | 311.50 | 306.60 | 310.90 | 309.50 | - |
| 28 Feb 2024 | 314.40 | 317.20 | 307.50 | 309.00 | 307.60 | - |
| 27 Feb 2024 | 315.20 | 316.70 | 314.70 | 314.70 | 313.28 | - |
| 26 Feb 2024 | 316.60 | 319.30 | 315.80 | 316.50 | 315.07 | - |
| 23 Feb 2024 | 316.40 | 318.50 | 315.50 | 318.20 | 316.76 | - |
| 22 Feb 2024 | 317.70 | 317.80 | 316.40 | 316.80 | 315.37 | - |
| 21 Feb 2024 | 315.30 | 317.00 | 315.20 | 317.00 | 315.57 | - |
| 20 Feb 2024 | 315.90 | 317.60 | 314.60 | 316.10 | 314.67 | - |
| 19 Feb 2024 | 316.60 | 317.00 | 316.40 | 316.40 | 314.97 | - |
| 16 Feb 2024 | 314.70 | 317.60 | 314.30 | 317.20 | 315.77 | - |
| 15 Feb 2024 | 316.10 | 317.80 | 314.50 | 315.20 | 313.78 | - |
| 14 Feb 2024 | 314.90 | 316.20 | 313.10 | 315.00 | 313.58 | - |
| 13 Feb 2024 | 313.20 | 318.50 | 312.30 | 314.50 | 313.08 | - |
| 12 Feb 2024 | 310.80 | 312.90 | 310.60 | 312.70 | 311.29 | - |
| 09 Feb 2024 | 308.30 | 311.10 | 308.30 | 309.90 | 308.50 | - |
| 08 Feb 2024 | 306.60 | 309.30 | 306.60 | 308.20 | 306.81 | - |
| 07 Feb 2024 | 304.50 | 309.30 | 303.60 | 307.10 | 305.71 | - |
| 06 Feb 2024 | 298.60 | 305.70 | 298.60 | 304.60 | 303.22 | - |
| 05 Feb 2024 | 302.50 | 305.00 | 300.30 | 300.70 | 299.34 | - |
| 02 Feb 2024 | 282.80 | 302.80 | 282.30 | 300.10 | 298.74 | - |
| 01 Feb 2024 | 278.80 | 283.70 | 278.80 | 283.70 | 282.42 | - |
| 31 Jan 2024 | 276.40 | 278.90 | 273.60 | 278.90 | 277.64 | - |
| 30 Jan 2024 | 275.70 | 276.60 | 274.30 | 275.40 | 274.16 | - |
| 29 Jan 2024 | 274.30 | 275.50 | 273.90 | 274.90 | 273.66 | - |
| 26 Jan 2024 | 274.30 | 276.90 | 274.10 | 274.90 | 273.66 | - |
| 25 Jan 2024 | 280.40 | 280.40 | 270.00 | 274.90 | 273.66 | - |
| 24 Jan 2024 | 280.40 | 282.70 | 279.10 | 279.70 | 278.44 | - |
| 23 Jan 2024 | 279.50 | 283.40 | 279.40 | 280.80 | 279.53 | - |
| 22 Jan 2024 | 276.30 | 280.90 | 276.30 | 279.40 | 278.14 | - |
| 19 Jan 2024 | 283.90 | 284.80 | 276.70 | 276.70 | 275.45 | - |
| 18 Jan 2024 | 282.90 | 283.40 | 270.80 | 283.10 | 281.82 | - |
| 17 Jan 2024 | 281.40 | 287.40 | 280.90 | 283.50 | 282.22 | - |
| 16 Jan 2024 | 278.30 | 283.00 | 277.90 | 281.30 | 280.03 | - |
| 15 Jan 2024 | 278.20 | 278.60 | 277.70 | 278.30 | 277.04 | - |
| 12 Jan 2024 | 279.90 | 280.50 | 271.10 | 278.20 | 276.94 | - |
| 11 Jan 2024 | 280.70 | 281.00 | 278.70 | 279.70 | 278.44 | - |
| 10 Jan 2024 | 285.80 | 286.00 | 279.90 | 280.70 | 279.43 | - |
| 09 Jan 2024 | 285.90 | 286.60 | 284.30 | 286.60 | 285.31 | - |
| 08 Jan 2024 | 285.70 | 286.90 | 283.20 | 285.90 | 284.61 | - |
| 05 Jan 2024 | 280.10 | 285.30 | 279.40 | 285.30 | 284.01 | - |
| 04 Jan 2024 | 278.10 | 281.30 | 277.10 | 280.40 | 279.13 | - |
| 03 Jan 2024 | 282.90 | 285.20 | 278.80 | 280.00 | 278.74 | - |
| 02 Jan 2024 | 271.60 | 283.40 | 271.30 | 282.50 | 281.22 | - |
| 29 Dec 2023 | 270.60 | 271.10 | 270.30 | 270.30 | 269.08 | - |
| 28 Dec 2023 | 269.30 | 271.70 | 268.30 | 270.80 | 269.58 | - |
| 27 Dec 2023 | 272.00 | 272.00 | 268.40 | 268.40 | 267.19 | - |
| 22 Dec 2023 | 269.40 | 271.60 | 269.00 | 270.60 | 269.38 | - |
| 21 Dec 2023 | 271.00 | 272.50 | 269.30 | 270.20 | 268.98 | - |
| 20 Dec 2023 | 268.50 | 272.40 | 268.20 | 270.80 | 269.58 | - |
| 19 Dec 2023 | 267.20 | 267.50 | 265.30 | 267.50 | 266.29 | - |
| 18 Dec 2023 | 266.70 | 268.30 | 265.20 | 267.90 | 266.69 | - |
| 15 Dec 2023 | 272.00 | 273.30 | 265.30 | 265.30 | 264.10 | - |
| 14 Dec 2023 | 273.30 | 273.60 | 266.20 | 272.70 | 271.47 | - |
| 13 Dec 2023 | 275.30 | 276.10 | 272.50 | 272.50 | 271.27 | - |
| 12 Dec 2023 | 280.90 | 281.20 | 275.10 | 275.10 | 273.86 | - |
| 11 Dec 2023 | 255.10 | 282.00 | 254.90 | 281.00 | 279.73 | - |
| 08 Dec 2023 | 239.20 | 240.90 | 236.90 | 240.90 | 239.81 | - |
| 07 Dec 2023 | 239.10 | 239.90 | 237.40 | 237.70 | 236.63 | - |
| 06 Dec 2023 | 239.20 | 240.50 | 237.60 | 237.80 | 236.73 | - |
| 05 Dec 2023 | 241.00 | 242.10 | 238.40 | 239.20 | 238.12 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.