Singapore markets close in 4 hours 21 minutes
Straits Times Index
3,301.49 +8.80 (+0.27%) Nikkei
38,262.19 -11.86 (-0.03%) Hang Seng
18,155.28 +392.25 (+2.21%) FTSE 100
8,121.24 -22.89 (-0.28%) Bitcoin USD
57,503.09 -2,710.05 (-4.50%) CMC Crypto 200
1,260.75 -78.32 (-5.85%)
Cigna Corp (CGN.DU)
Dusseldorf - Dusseldorf Delayed price. Currency in EUR
Add to watchlist
At close: 07:31PM CEST
Time period:
02 May 2023 - 02 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 30 Apr 2024 | 330.30 | 333.10 | 329.20 | 333.10 | 333.10 | - |
| 29 Apr 2024 | 328.80 | 332.60 | 328.80 | 332.25 | 332.25 | - |
| 26 Apr 2024 | 329.40 | 330.45 | 327.90 | 330.45 | 330.45 | - |
| 25 Apr 2024 | 325.65 | 328.90 | 324.65 | 328.90 | 328.90 | - |
| 24 Apr 2024 | 327.35 | 328.35 | 326.75 | 328.35 | 328.35 | - |
| 23 Apr 2024 | 329.00 | 331.90 | 328.10 | 329.50 | 329.50 | - |
| 22 Apr 2024 | 328.85 | 332.10 | 328.85 | 332.00 | 332.00 | - |
| 19 Apr 2024 | 323.40 | 329.45 | 323.40 | 329.45 | 329.45 | - |
| 18 Apr 2024 | 322.20 | 329.65 | 322.20 | 325.95 | 325.95 | - |
| 17 Apr 2024 | 324.10 | 326.55 | 323.90 | 326.25 | 326.25 | - |
| 16 Apr 2024 | 326.20 | 329.20 | 326.20 | 327.05 | 327.05 | - |
| 15 Apr 2024 | 326.85 | 329.35 | 326.25 | 327.75 | 327.75 | - |
| 12 Apr 2024 | 327.35 | 329.10 | 327.35 | 328.45 | 328.45 | - |
| 11 Apr 2024 | 329.50 | 329.95 | 327.95 | 328.85 | 328.85 | - |
| 10 Apr 2024 | 326.85 | 332.10 | 326.80 | 330.75 | 330.75 | - |
| 09 Apr 2024 | 328.05 | 328.65 | 328.05 | 328.10 | 328.10 | - |
| 08 Apr 2024 | 331.50 | 333.20 | 330.90 | 330.90 | 330.90 | - |
| 05 Apr 2024 | 330.75 | 333.85 | 330.30 | 333.85 | 333.85 | - |
| 04 Apr 2024 | 330.80 | 333.60 | 330.65 | 333.60 | 333.60 | - |
| 03 Apr 2024 | 333.60 | 334.40 | 333.55 | 334.40 | 334.40 | - |
| 02 Apr 2024 | 334.60 | 334.95 | 334.00 | 334.95 | 334.95 | - |
| 28 Mar 2024 | 334.20 | 336.50 | 334.20 | 336.50 | 336.50 | - |
| 27 Mar 2024 | 328.00 | 335.20 | 328.00 | 335.20 | 335.20 | - |
| 26 Mar 2024 | 325.10 | 331.10 | 325.10 | 331.10 | 331.10 | - |
| 25 Mar 2024 | 321.70 | 326.70 | 321.60 | 326.70 | 326.70 | - |
| 22 Mar 2024 | 323.10 | 326.60 | 323.10 | 326.60 | 326.60 | - |
| 21 Mar 2024 | 321.40 | 325.50 | 321.40 | 325.20 | 325.20 | - |
| 20 Mar 2024 | 321.40 | 324.50 | 321.40 | 324.50 | 324.50 | - |
| 19 Mar 2024 | 321.90 | 323.70 | 321.90 | 323.70 | 323.70 | - |
| 18 Mar 2024 | 321.10 | 324.00 | 319.50 | 324.00 | 324.00 | - |
| 15 Mar 2024 | 318.10 | 322.10 | 318.10 | 322.10 | 322.10 | - |
| 14 Mar 2024 | 316.20 | 319.30 | 316.20 | 319.30 | 319.30 | - |
| 13 Mar 2024 | 312.00 | 316.30 | 311.80 | 316.30 | 316.30 | - |
| 12 Mar 2024 | 310.50 | 314.60 | 309.80 | 314.60 | 314.60 | - |
| 11 Mar 2024 | 309.70 | 314.00 | 309.10 | 314.00 | 314.00 | - |
| 08 Mar 2024 | 310.50 | 313.30 | 310.50 | 313.30 | 313.30 | - |
| 07 Mar 2024 | 308.80 | 312.20 | 308.70 | 311.10 | 311.10 | - |
| 06 Mar 2024 | 303.90 | 309.70 | 303.90 | 309.70 | 309.70 | - |
| 05 Mar 2024 | 305.80 | 307.60 | 304.20 | 306.30 | 306.30 | - |
| 05 Mar 2024 | 1.4 Dividend | |||||
| 04 Mar 2024 | 305.00 | 309.20 | 305.00 | 308.70 | 307.30 | - |
| 01 Mar 2024 | 308.90 | 308.90 | 304.10 | 306.10 | 304.71 | - |
| 29 Feb 2024 | 306.70 | 308.40 | 305.10 | 308.40 | 307.00 | - |
| 28 Feb 2024 | 311.90 | 314.60 | 306.90 | 308.00 | 306.60 | - |
| 27 Feb 2024 | 312.70 | 316.80 | 312.70 | 315.60 | 314.17 | - |
| 26 Feb 2024 | 314.10 | 316.60 | 313.60 | 316.60 | 315.16 | - |
| 23 Feb 2024 | 313.80 | 317.60 | 313.50 | 316.90 | 315.46 | - |
| 22 Feb 2024 | 314.90 | 315.60 | 314.40 | 315.60 | 314.17 | 3 |
| 21 Feb 2024 | 313.10 | 315.40 | 312.40 | 315.40 | 313.97 | - |
| 20 Feb 2024 | 313.40 | 316.00 | 312.00 | 315.10 | 313.67 | - |
| 19 Feb 2024 | 314.10 | 314.70 | 314.10 | 314.70 | 313.27 | - |
| 16 Feb 2024 | 312.30 | 315.90 | 312.00 | 315.90 | 314.47 | - |
| 15 Feb 2024 | 313.50 | 314.80 | 313.40 | 314.40 | 312.97 | - |
| 14 Feb 2024 | 312.50 | 313.80 | 312.50 | 313.40 | 311.98 | - |
| 13 Feb 2024 | 310.40 | 314.60 | 309.90 | 314.10 | 312.68 | - |
| 12 Feb 2024 | 308.90 | 311.70 | 308.90 | 311.70 | 310.29 | - |
| 09 Feb 2024 | 306.10 | 310.10 | 306.10 | 310.10 | 308.69 | - |
| 08 Feb 2024 | 304.10 | 308.40 | 304.10 | 308.40 | 307.00 | - |
| 07 Feb 2024 | 301.90 | 307.50 | 301.50 | 307.00 | 305.61 | - |
| 06 Feb 2024 | 296.50 | 304.80 | 296.30 | 304.80 | 303.42 | - |
| 05 Feb 2024 | 297.60 | 302.30 | 297.60 | 299.80 | 298.44 | - |
| 02 Feb 2024 | 280.50 | 301.70 | 280.30 | 301.70 | 300.33 | - |
| 01 Feb 2024 | 276.70 | 282.20 | 276.70 | 282.20 | 280.92 | - |
| 31 Jan 2024 | 274.10 | 277.00 | 274.10 | 277.00 | 275.74 | - |
| 30 Jan 2024 | 273.60 | 274.00 | 273.10 | 273.60 | 272.36 | - |
| 29 Jan 2024 | 272.20 | 274.60 | 272.20 | 274.60 | 273.35 | - |
| 26 Jan 2024 | 272.40 | 274.50 | 271.90 | 274.10 | 272.86 | - |
| 25 Jan 2024 | 278.20 | 278.20 | 270.30 | 272.00 | 270.77 | - |
| 24 Jan 2024 | 278.20 | 280.00 | 277.60 | 278.30 | 277.04 | - |
| 23 Jan 2024 | 277.30 | 282.20 | 277.30 | 280.30 | 279.03 | - |
| 22 Jan 2024 | 275.50 | 280.30 | 274.60 | 280.30 | 279.03 | - |
| 19 Jan 2024 | 281.70 | 282.40 | 281.10 | 281.10 | 279.83 | - |
| 18 Jan 2024 | 280.70 | 281.20 | 278.50 | 279.40 | 278.13 | - |
| 17 Jan 2024 | 279.20 | 285.90 | 278.80 | 285.90 | 284.60 | - |
| 16 Jan 2024 | 276.10 | 281.90 | 275.80 | 281.90 | 280.62 | - |
| 15 Jan 2024 | 276.00 | 276.80 | 276.00 | 276.80 | 275.54 | - |
| 12 Jan 2024 | 277.70 | 278.20 | 275.60 | 277.70 | 276.44 | - |
| 11 Jan 2024 | 278.50 | 278.70 | 278.10 | 278.40 | 277.14 | - |
| 10 Jan 2024 | 283.80 | 283.80 | 280.10 | 280.10 | 278.83 | - |
| 09 Jan 2024 | 283.60 | 284.50 | 283.60 | 284.50 | 283.21 | - |
| 08 Jan 2024 | 283.10 | 284.80 | 282.90 | 284.10 | 282.81 | - |
| 05 Jan 2024 | 277.90 | 282.80 | 277.50 | 282.80 | 281.52 | - |
| 04 Jan 2024 | 275.80 | 279.50 | 275.40 | 279.50 | 278.23 | - |
| 03 Jan 2024 | 280.40 | 284.10 | 279.60 | 279.60 | 278.33 | - |
| 02 Jan 2024 | 269.40 | 281.30 | 269.40 | 281.30 | 280.02 | - |
| 29 Dec 2023 | 268.40 | 268.60 | 268.00 | 268.30 | 267.08 | - |
| 28 Dec 2023 | 267.10 | 270.70 | 266.40 | 270.70 | 269.47 | - |
| 27 Dec 2023 | 269.80 | 269.80 | 268.40 | 268.40 | 267.18 | - |
| 22 Dec 2023 | 267.20 | 270.50 | 266.70 | 270.50 | 269.27 | - |
| 21 Dec 2023 | 268.90 | 271.20 | 268.90 | 270.00 | 268.78 | - |
| 20 Dec 2023 | 266.30 | 271.00 | 266.20 | 271.00 | 269.77 | - |
| 19 Dec 2023 | 265.20 | 266.20 | 263.80 | 266.20 | 264.99 | - |
| 18 Dec 2023 | 264.70 | 267.20 | 263.80 | 267.20 | 265.99 | - |
| 15 Dec 2023 | 269.80 | 271.10 | 266.60 | 266.70 | 265.49 | - |
| 14 Dec 2023 | 270.90 | 271.60 | 265.70 | 270.70 | 269.47 | - |
| 13 Dec 2023 | 273.10 | 275.50 | 272.20 | 275.50 | 274.25 | - |
| 12 Dec 2023 | 279.20 | 279.20 | 275.50 | 275.90 | 274.65 | - |
| 11 Dec 2023 | 251.30 | 280.10 | 251.30 | 279.40 | 278.13 | - |
| 08 Dec 2023 | 237.30 | 237.40 | 236.30 | 237.00 | 235.93 | - |
| 07 Dec 2023 | 237.20 | 237.50 | 236.20 | 237.30 | 236.22 | - |
| *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.