Singapore markets open in 3 hours 30 minutes
Straits Times Index
3,293.13 +20.41 (+0.62%) S&P 500
5,071.63 +1.08 (+0.02%) Dow
38,460.92 -42.77 (-0.11%) Nasdaq
15,712.75 +16.11 (+0.10%) Bitcoin USD
64,223.54 -2,197.70 (-3.31%) CMC Crypto 200
1,385.35 -38.75 (-2.72%)
Cigna Corp (CGN.HM)
Hamburg - Hamburg Delayed price. Currency in EUR
Add to watchlist
At close: 08:01AM CEST
Time period:
24 Apr 2023 - 24 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 24 Apr 2024 | 328.40 | 328.40 | 328.40 | 328.40 | 328.40 | 10 |
| 23 Apr 2024 | 329.70 | 329.70 | 329.70 | 329.70 | 329.70 | - |
| 22 Apr 2024 | 329.95 | 329.95 | 329.95 | 329.95 | 329.95 | - |
| 19 Apr 2024 | 324.35 | 324.35 | 324.35 | 324.35 | 324.35 | - |
| 18 Apr 2024 | 323.20 | 323.20 | 323.20 | 323.20 | 323.20 | - |
| 17 Apr 2024 | 325.30 | 325.30 | 325.30 | 325.30 | 325.30 | - |
| 16 Apr 2024 | 327.20 | 327.20 | 327.20 | 327.20 | 327.20 | - |
| 15 Apr 2024 | 327.80 | 327.80 | 327.80 | 327.80 | 327.80 | - |
| 12 Apr 2024 | 328.30 | 328.30 | 328.30 | 328.30 | 328.30 | - |
| 11 Apr 2024 | 331.40 | 331.40 | 331.40 | 331.40 | 331.40 | - |
| 10 Apr 2024 | 327.90 | 327.90 | 327.90 | 327.90 | 327.90 | - |
| 09 Apr 2024 | 328.00 | 328.00 | 328.00 | 328.00 | 328.00 | - |
| 08 Apr 2024 | 333.45 | 333.45 | 333.45 | 333.45 | 333.45 | - |
| 05 Apr 2024 | 331.50 | 331.50 | 331.50 | 331.50 | 331.50 | - |
| 04 Apr 2024 | 331.80 | 331.80 | 331.80 | 331.80 | 331.80 | - |
| 03 Apr 2024 | 334.65 | 334.65 | 334.65 | 334.65 | 334.65 | - |
| 02 Apr 2024 | 337.25 | 337.25 | 337.25 | 337.25 | 337.25 | - |
| 28 Mar 2024 | 335.00 | 335.00 | 335.00 | 335.00 | 335.00 | - |
| 27 Mar 2024 | 329.10 | 329.10 | 329.00 | 329.00 | 329.00 | - |
| 26 Mar 2024 | 326.10 | 326.10 | 326.10 | 326.10 | 326.10 | - |
| 25 Mar 2024 | 322.70 | 322.70 | 322.70 | 322.70 | 322.70 | - |
| 22 Mar 2024 | 324.00 | 324.00 | 324.00 | 324.00 | 324.00 | - |
| 21 Mar 2024 | 322.40 | 322.40 | 322.40 | 322.40 | 322.40 | - |
| 20 Mar 2024 | 322.30 | 322.30 | 322.30 | 322.30 | 322.30 | - |
| 19 Mar 2024 | 322.90 | 322.90 | 322.90 | 322.90 | 322.90 | - |
| 18 Mar 2024 | 321.90 | 321.90 | 321.90 | 321.90 | 321.90 | - |
| 15 Mar 2024 | 319.00 | 319.00 | 319.00 | 319.00 | 319.00 | - |
| 14 Mar 2024 | 317.20 | 317.20 | 317.20 | 317.20 | 317.20 | - |
| 13 Mar 2024 | 312.90 | 312.90 | 312.90 | 312.90 | 312.90 | - |
| 12 Mar 2024 | 311.50 | 311.50 | 311.50 | 311.50 | 311.50 | - |
| 11 Mar 2024 | 310.50 | 310.50 | 310.50 | 310.50 | 310.50 | - |
| 08 Mar 2024 | 311.50 | 311.50 | 311.50 | 311.50 | 311.50 | - |
| 07 Mar 2024 | 309.80 | 309.80 | 309.80 | 309.80 | 309.80 | - |
| 06 Mar 2024 | 305.00 | 305.00 | 305.00 | 305.00 | 305.00 | - |
| 05 Mar 2024 | 307.30 | 307.30 | 307.30 | 307.30 | 307.30 | - |
| 05 Mar 2024 | 1.4 Dividend | |||||
| 04 Mar 2024 | 305.60 | 305.60 | 305.60 | 305.60 | 304.20 | - |
| 01 Mar 2024 | 309.90 | 309.90 | 309.90 | 309.90 | 308.48 | - |
| 29 Feb 2024 | 307.60 | 307.60 | 307.60 | 307.60 | 306.19 | - |
| 28 Feb 2024 | 312.90 | 312.90 | 312.90 | 312.90 | 311.47 | - |
| 27 Feb 2024 | 313.70 | 313.70 | 313.70 | 313.70 | 312.26 | - |
| 26 Feb 2024 | 315.20 | 315.20 | 315.20 | 315.20 | 313.76 | - |
| 23 Feb 2024 | 314.90 | 314.90 | 314.90 | 314.90 | 313.46 | - |
| 22 Feb 2024 | 316.10 | 316.10 | 316.10 | 316.10 | 314.65 | - |
| 21 Feb 2024 | 314.00 | 314.00 | 314.00 | 314.00 | 312.56 | - |
| 20 Feb 2024 | 314.40 | 314.40 | 314.40 | 314.40 | 312.96 | - |
| 19 Feb 2024 | 315.10 | 315.10 | 315.10 | 315.10 | 313.66 | - |
| 16 Feb 2024 | 313.50 | 313.50 | 313.50 | 313.50 | 312.06 | - |
| 15 Feb 2024 | 314.70 | 314.70 | 314.70 | 314.70 | 313.26 | - |
| 14 Feb 2024 | 313.50 | 313.50 | 313.50 | 313.50 | 312.06 | - |
| 13 Feb 2024 | 311.40 | 311.40 | 311.40 | 311.40 | 309.97 | - |
| 12 Feb 2024 | 309.20 | 309.20 | 309.20 | 309.20 | 307.78 | - |
| 09 Feb 2024 | 307.10 | 307.10 | 307.10 | 307.10 | 305.69 | - |
| 08 Feb 2024 | 305.20 | 305.20 | 305.20 | 305.20 | 303.80 | - |
| 07 Feb 2024 | 303.00 | 303.00 | 303.00 | 303.00 | 301.61 | - |
| 06 Feb 2024 | 297.30 | 297.30 | 297.30 | 297.30 | 295.94 | - |
| 05 Feb 2024 | 299.90 | 299.90 | 299.90 | 299.90 | 298.53 | - |
| 02 Feb 2024 | 281.40 | 281.40 | 281.40 | 281.40 | 280.11 | - |
| 01 Feb 2024 | 277.50 | 277.50 | 277.50 | 277.50 | 276.23 | - |
| 31 Jan 2024 | 274.60 | 274.60 | 274.60 | 274.60 | 273.34 | - |
| 30 Jan 2024 | 274.50 | 274.50 | 274.50 | 274.50 | 273.24 | - |
| 29 Jan 2024 | 273.00 | 273.00 | 273.00 | 273.00 | 271.75 | - |
| 26 Jan 2024 | 273.40 | 273.40 | 273.40 | 273.40 | 272.15 | - |
| 25 Jan 2024 | 278.80 | 278.80 | 278.80 | 278.80 | 277.52 | - |
| 24 Jan 2024 | 279.00 | 279.00 | 279.00 | 279.00 | 277.72 | - |
| 23 Jan 2024 | 278.10 | 278.10 | 278.10 | 278.10 | 276.83 | - |
| 22 Jan 2024 | 276.20 | 276.20 | 276.20 | 276.20 | 274.93 | - |
| 19 Jan 2024 | 282.60 | 282.60 | 282.60 | 282.60 | 281.31 | - |
| 18 Jan 2024 | 281.50 | 281.50 | 281.50 | 281.50 | 280.21 | - |
| 17 Jan 2024 | 280.00 | 280.00 | 280.00 | 280.00 | 278.72 | - |
| 16 Jan 2024 | 277.10 | 277.10 | 277.10 | 277.10 | 275.83 | - |
| 15 Jan 2024 | 278.50 | 278.50 | 278.50 | 278.50 | 277.22 | - |
| 12 Jan 2024 | 278.50 | 278.50 | 278.50 | 278.50 | 277.22 | - |
| 11 Jan 2024 | 279.30 | 279.30 | 279.30 | 279.30 | 278.02 | - |
| 10 Jan 2024 | 284.60 | 284.60 | 284.60 | 284.60 | 283.30 | - |
| 09 Jan 2024 | 284.70 | 284.70 | 284.70 | 284.70 | 283.40 | - |
| 08 Jan 2024 | 284.00 | 284.00 | 284.00 | 284.00 | 282.70 | - |
| 05 Jan 2024 | 278.80 | 278.80 | 278.80 | 278.80 | 277.52 | - |
| 04 Jan 2024 | 276.80 | 276.80 | 276.80 | 276.80 | 275.53 | - |
| 03 Jan 2024 | 281.30 | 281.30 | 281.30 | 281.30 | 280.01 | - |
| 02 Jan 2024 | 270.30 | 270.30 | 270.30 | 270.30 | 269.06 | - |
| 29 Dec 2023 | 269.30 | 269.30 | 269.00 | 269.00 | 267.77 | - |
| 28 Dec 2023 | 267.90 | 267.90 | 267.90 | 267.90 | 266.67 | - |
| 27 Dec 2023 | 270.50 | 270.50 | 270.50 | 270.50 | 269.26 | - |
| 22 Dec 2023 | 268.20 | 268.20 | 268.20 | 268.20 | 266.97 | - |
| 21 Dec 2023 | 269.80 | 269.80 | 269.80 | 269.80 | 268.56 | - |
| 20 Dec 2023 | 267.40 | 267.40 | 267.40 | 267.40 | 266.17 | - |
| 19 Dec 2023 | 266.00 | 266.00 | 266.00 | 266.00 | 264.78 | - |
| 18 Dec 2023 | 265.20 | 265.20 | 265.20 | 265.20 | 263.99 | - |
| 15 Dec 2023 | 270.70 | 270.70 | 270.70 | 270.70 | 269.46 | - |
| 14 Dec 2023 | 272.00 | 272.00 | 272.00 | 272.00 | 270.75 | - |
| 13 Dec 2023 | 273.90 | 273.90 | 273.90 | 273.90 | 272.65 | - |
| 12 Dec 2023 | 279.20 | 279.20 | 279.20 | 279.20 | 277.92 | - |
| 11 Dec 2023 | 250.00 | 250.00 | 250.00 | 250.00 | 248.85 | - |
| 08 Dec 2023 | 238.10 | 238.10 | 238.10 | 238.10 | 237.01 | - |
| 07 Dec 2023 | 237.90 | 237.90 | 237.90 | 237.90 | 236.81 | - |
| 06 Dec 2023 | 238.00 | 238.00 | 238.00 | 238.00 | 236.91 | - |
| 05 Dec 2023 | 239.80 | 239.80 | 239.80 | 239.80 | 238.70 | - |
| 05 Dec 2023 | 1.23 Dividend | |||||
| 04 Dec 2023 | 246.40 | 246.40 | 246.40 | 246.40 | 244.05 | - |
| *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.