Singapore markets closed
Straits Times Index
3,176.51 -11.15 (-0.35%) Nikkei
37,068.35 -1,011.35 (-2.66%) Hang Seng
16,224.14 -161.73 (-0.99%) FTSE 100
7,895.85 +18.80 (+0.24%) Bitcoin USD
63,983.50 +2,180.31 (+3.53%) CMC Crypto 200
1,371.97 +59.34 (+4.52%)
Cigna Corp (CGN.SG)
Stuttgart - Stuttgart Delayed price. Currency in EUR
Add to watchlist
At close: 09:51PM CEST
Time period:
20 Apr 2023 - 20 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 19 Apr 2024 | 324.60 | 330.25 | 324.60 | 330.25 | 330.25 | - |
| 18 Apr 2024 | 323.20 | 329.25 | 323.20 | 326.85 | 326.85 | - |
| 17 Apr 2024 | 325.10 | 326.20 | 325.10 | 326.20 | 326.20 | - |
| 16 Apr 2024 | 327.20 | 327.20 | 327.05 | 327.05 | 327.05 | - |
| 15 Apr 2024 | 327.60 | 328.35 | 327.60 | 327.80 | 327.80 | - |
| 12 Apr 2024 | 328.30 | 328.30 | 328.30 | 328.30 | 328.30 | - |
| 11 Apr 2024 | 331.30 | 331.30 | 328.55 | 328.55 | 328.55 | - |
| 10 Apr 2024 | 327.85 | 327.85 | 327.80 | 327.80 | 327.80 | - |
| 09 Apr 2024 | 329.05 | 329.05 | 329.05 | 329.05 | 329.05 | - |
| 08 Apr 2024 | 333.45 | 333.45 | 333.45 | 333.45 | 333.45 | - |
| 05 Apr 2024 | 331.55 | 331.55 | 331.55 | 331.55 | 331.55 | - |
| 04 Apr 2024 | 331.75 | 331.75 | 331.75 | 331.75 | 331.75 | - |
| 03 Apr 2024 | 334.60 | 334.60 | 334.60 | 334.60 | 334.60 | - |
| 02 Apr 2024 | 335.65 | 337.20 | 335.65 | 337.20 | 337.20 | 6 |
| 28 Mar 2024 | 335.30 | 335.30 | 335.30 | 335.30 | 335.30 | - |
| 27 Mar 2024 | 329.00 | 329.00 | 329.00 | 329.00 | 329.00 | - |
| 26 Mar 2024 | 326.20 | 326.20 | 326.20 | 326.20 | 326.20 | - |
| 25 Mar 2024 | 322.70 | 322.70 | 322.70 | 322.70 | 322.70 | - |
| 22 Mar 2024 | 324.20 | 326.20 | 324.20 | 326.20 | 326.20 | - |
| 21 Mar 2024 | 322.40 | 325.80 | 322.40 | 325.10 | 325.10 | - |
| 20 Mar 2024 | 322.30 | 322.30 | 322.30 | 322.30 | 322.30 | - |
| 19 Mar 2024 | 323.00 | 323.70 | 323.00 | 323.70 | 323.70 | - |
| 18 Mar 2024 | 322.10 | 323.50 | 322.10 | 323.40 | 323.40 | - |
| 15 Mar 2024 | 319.10 | 323.30 | 319.10 | 323.30 | 323.30 | 30 |
| 14 Mar 2024 | 317.30 | 317.30 | 317.30 | 317.30 | 317.30 | - |
| 13 Mar 2024 | 313.00 | 317.10 | 313.00 | 317.10 | 317.10 | - |
| 12 Mar 2024 | 311.40 | 315.40 | 311.40 | 314.70 | 314.70 | - |
| 11 Mar 2024 | 310.20 | 310.20 | 310.20 | 310.20 | 310.20 | - |
| 08 Mar 2024 | 311.50 | 314.10 | 311.50 | 314.10 | 314.10 | - |
| 07 Mar 2024 | 309.70 | 313.00 | 309.70 | 313.00 | 313.00 | - |
| 06 Mar 2024 | 304.90 | 311.60 | 304.90 | 311.60 | 311.60 | - |
| 05 Mar 2024 | 306.80 | 306.80 | 305.80 | 306.30 | 306.30 | - |
| 05 Mar 2024 | 1.4 Dividend | |||||
| 04 Mar 2024 | 306.00 | 310.10 | 306.00 | 309.70 | 308.30 | 12 |
| 01 Mar 2024 | 310.00 | 311.90 | 306.80 | 306.80 | 305.41 | 8 |
| 29 Feb 2024 | 307.70 | 307.70 | 307.70 | 307.70 | 306.31 | - |
| 28 Feb 2024 | 313.00 | 318.50 | 308.90 | 308.90 | 307.50 | 23 |
| 27 Feb 2024 | 313.70 | 313.70 | 313.70 | 313.70 | 312.28 | - |
| 26 Feb 2024 | 315.20 | 315.20 | 315.20 | 315.20 | 313.78 | - |
| 23 Feb 2024 | 314.70 | 314.70 | 314.70 | 314.70 | 313.28 | - |
| 22 Feb 2024 | 315.80 | 315.80 | 315.80 | 315.80 | 314.37 | - |
| 21 Feb 2024 | 314.00 | 314.00 | 314.00 | 314.00 | 312.58 | - |
| 20 Feb 2024 | 314.40 | 315.60 | 314.40 | 315.60 | 314.17 | - |
| 19 Feb 2024 | 315.00 | 315.00 | 315.00 | 315.00 | 313.58 | - |
| 16 Feb 2024 | 313.20 | 316.30 | 313.20 | 316.30 | 314.87 | - |
| 15 Feb 2024 | 314.60 | 314.80 | 314.60 | 314.80 | 313.38 | 20 |
| 14 Feb 2024 | 313.50 | 313.50 | 313.50 | 313.50 | 312.08 | - |
| 13 Feb 2024 | 311.40 | 311.40 | 311.40 | 311.40 | 309.99 | - |
| 12 Feb 2024 | 309.90 | 309.90 | 309.90 | 309.90 | 308.50 | - |
| 09 Feb 2024 | 307.10 | 310.40 | 307.10 | 310.40 | 309.00 | - |
| 08 Feb 2024 | 305.10 | 308.10 | 305.10 | 308.10 | 306.71 | - |
| 07 Feb 2024 | 302.90 | 306.00 | 302.90 | 306.00 | 304.62 | - |
| 06 Feb 2024 | 297.40 | 297.40 | 297.40 | 297.40 | 296.06 | - |
| 05 Feb 2024 | 300.00 | 305.70 | 300.00 | 303.50 | 302.13 | 45 |
| 02 Feb 2024 | 281.40 | 281.40 | 281.40 | 281.40 | 280.13 | - |
| 01 Feb 2024 | 277.50 | 280.70 | 277.50 | 280.70 | 279.43 | 500 |
| 31 Jan 2024 | 275.10 | 275.10 | 275.10 | 275.10 | 273.86 | - |
| 30 Jan 2024 | 274.50 | 274.50 | 274.50 | 274.50 | 273.26 | - |
| 29 Jan 2024 | 273.20 | 273.70 | 273.20 | 273.70 | 272.46 | - |
| 26 Jan 2024 | 273.40 | 273.40 | 273.40 | 273.40 | 272.16 | - |
| 25 Jan 2024 | 279.10 | 279.10 | 272.00 | 272.30 | 271.07 | 228 |
| 24 Jan 2024 | 279.20 | 279.70 | 279.20 | 279.70 | 278.44 | - |
| 23 Jan 2024 | 278.10 | 281.40 | 278.10 | 281.40 | 280.13 | - |
| 22 Jan 2024 | 275.00 | 280.50 | 275.00 | 280.50 | 279.23 | - |
| 19 Jan 2024 | 282.60 | 282.60 | 282.60 | 282.60 | 281.32 | - |
| 18 Jan 2024 | 281.60 | 282.50 | 277.70 | 282.50 | 281.22 | - |
| 17 Jan 2024 | 280.10 | 285.40 | 280.10 | 284.30 | 283.01 | - |
| 16 Jan 2024 | 277.10 | 277.10 | 277.10 | 277.10 | 275.85 | - |
| 15 Jan 2024 | 276.70 | 276.70 | 276.70 | 276.70 | 275.45 | - |
| 12 Jan 2024 | 278.50 | 278.50 | 276.70 | 276.70 | 275.45 | - |
| 11 Jan 2024 | 279.30 | 279.90 | 279.30 | 279.90 | 278.63 | 60 |
| 10 Jan 2024 | 284.60 | 284.60 | 280.00 | 280.00 | 278.73 | - |
| 09 Jan 2024 | 284.70 | 284.80 | 284.70 | 284.80 | 283.51 | - |
| 08 Jan 2024 | 284.10 | 284.20 | 284.10 | 284.20 | 282.92 | - |
| 05 Jan 2024 | 278.60 | 278.60 | 278.60 | 278.60 | 277.34 | - |
| 04 Jan 2024 | 276.80 | 280.50 | 276.80 | 279.10 | 277.84 | - |
| 03 Jan 2024 | 281.30 | 285.30 | 279.40 | 279.40 | 278.14 | 8 |
| 02 Jan 2024 | 270.40 | 270.40 | 270.40 | 270.40 | 269.18 | - |
| 29 Dec 2023 | 269.30 | 269.30 | 268.90 | 268.90 | 267.68 | - |
| 28 Dec 2023 | 267.90 | 267.90 | 267.90 | 267.90 | 266.69 | - |
| 27 Dec 2023 | 270.50 | 270.50 | 268.90 | 268.90 | 267.68 | - |
| 22 Dec 2023 | 268.10 | 268.10 | 268.10 | 268.10 | 266.89 | - |
| 21 Dec 2023 | 269.70 | 269.70 | 269.70 | 269.70 | 268.48 | - |
| 20 Dec 2023 | 267.30 | 267.30 | 267.30 | 267.30 | 266.09 | - |
| 19 Dec 2023 | 266.00 | 268.30 | 266.00 | 268.30 | 267.09 | 1 |
| 18 Dec 2023 | 265.40 | 267.10 | 265.40 | 267.10 | 265.89 | - |
| 15 Dec 2023 | 270.80 | 270.80 | 265.50 | 265.50 | 264.30 | - |
| 14 Dec 2023 | 272.00 | 272.00 | 268.10 | 270.10 | 268.88 | 25 |
| 13 Dec 2023 | 273.90 | 273.90 | 273.90 | 273.90 | 272.66 | - |
| 12 Dec 2023 | 280.10 | 280.10 | 274.10 | 274.10 | 272.86 | - |
| 11 Dec 2023 | 255.00 | 278.80 | 255.00 | 278.80 | 277.54 | 171 |
| 08 Dec 2023 | 238.00 | 239.70 | 238.00 | 239.70 | 238.62 | 12 |
| 07 Dec 2023 | 238.00 | 238.00 | 238.00 | 238.00 | 236.92 | - |
| 06 Dec 2023 | 238.20 | 238.20 | 238.20 | 238.20 | 237.12 | - |
| 05 Dec 2023 | 239.90 | 239.90 | 239.90 | 239.90 | 238.82 | - |
| 05 Dec 2023 | 1.23 Dividend | |||||
| 04 Dec 2023 | 246.50 | 249.10 | 246.50 | 249.10 | 246.75 | 20 |
| 01 Dec 2023 | 240.30 | 240.30 | 240.30 | 240.30 | 238.03 | - |
| 30 Nov 2023 | 239.00 | 239.00 | 239.00 | 239.00 | 236.74 | - |
| 29 Nov 2023 | 259.70 | 259.70 | 259.70 | 259.70 | 257.25 | - |
| *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.