Singapore markets open in 8 hours 32 minutes
Straits Times Index
3,287.75 -5.38 (-0.16%) S&P 500
5,029.98 -41.65 (-0.82%) Dow
37,985.15 -475.77 (-1.24%) Nasdaq
15,521.35 -191.40 (-1.22%) Bitcoin USD
64,162.38 -360.37 (-0.56%) CMC Crypto 200
1,386.46 +3.88 (+0.28%)
The Cigna Group (CIGN.VI)
Vienna - Vienna Delayed price. Currency in EUR
Add to watchlist
At close: 05:32PM CEST
Time period:
25 Apr 2023 - 25 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 25 Apr 2024 | 328.10 | 331.30 | 328.10 | 331.30 | 331.30 | - |
| 24 Apr 2024 | 329.95 | 329.95 | 329.95 | 329.95 | 329.95 | - |
| 23 Apr 2024 | 331.95 | 331.95 | 331.95 | 331.95 | 331.95 | - |
| 22 Apr 2024 | 331.95 | 332.70 | 331.95 | 332.70 | 332.70 | - |
| 19 Apr 2024 | 328.90 | 328.90 | 328.90 | 328.90 | 328.90 | - |
| 18 Apr 2024 | 324.80 | 328.90 | 324.80 | 328.90 | 328.90 | - |
| 17 Apr 2024 | 326.45 | 326.45 | 326.45 | 326.45 | 326.45 | - |
| 16 Apr 2024 | 328.45 | 328.45 | 326.45 | 326.45 | 326.45 | - |
| 15 Apr 2024 | 329.75 | 330.05 | 329.75 | 330.05 | 330.05 | - |
| 12 Apr 2024 | 330.80 | 330.80 | 330.30 | 330.30 | 330.30 | - |
| 11 Apr 2024 | 333.45 | 333.45 | 329.95 | 329.95 | 329.95 | - |
| 10 Apr 2024 | 329.60 | 333.45 | 329.60 | 333.45 | 333.45 | - |
| 09 Apr 2024 | 330.20 | 330.20 | 329.70 | 329.70 | 329.70 | - |
| 08 Apr 2024 | 334.95 | 335.25 | 332.10 | 332.10 | 332.10 | 74 |
| 05 Apr 2024 | 333.50 | 333.90 | 333.50 | 333.90 | 333.90 | - |
| 04 Apr 2024 | 333.90 | 333.90 | 332.75 | 332.75 | 332.75 | - |
| 03 Apr 2024 | 336.75 | 336.75 | 336.10 | 336.10 | 336.10 | - |
| 02 Apr 2024 | 338.10 | 338.10 | 336.20 | 336.20 | 336.20 | - |
| 28 Mar 2024 | 338.20 | 338.20 | 338.20 | 338.20 | 338.20 | - |
| 27 Mar 2024 | 333.50 | 333.70 | 333.50 | 333.70 | 333.70 | - |
| 26 Mar 2024 | 328.00 | 331.80 | 328.00 | 331.80 | 331.80 | - |
| 25 Mar 2024 | 326.90 | 326.90 | 326.50 | 326.50 | 326.50 | - |
| 22 Mar 2024 | 325.90 | 325.90 | 325.90 | 325.90 | 325.90 | - |
| 21 Mar 2024 | 326.10 | 326.10 | 326.10 | 326.10 | 326.10 | - |
| 20 Mar 2024 | 324.20 | 326.10 | 324.20 | 326.10 | 326.10 | - |
| 19 Mar 2024 | 325.00 | 325.00 | 324.10 | 324.10 | 324.10 | - |
| 18 Mar 2024 | 323.70 | 325.40 | 323.70 | 325.40 | 325.40 | - |
| 15 Mar 2024 | 320.60 | 322.20 | 320.60 | 322.20 | 322.20 | - |
| 14 Mar 2024 | 318.00 | 320.90 | 318.00 | 320.90 | 320.90 | - |
| 13 Mar 2024 | 315.60 | 317.30 | 315.60 | 317.30 | 317.30 | - |
| 12 Mar 2024 | 313.40 | 315.50 | 313.40 | 315.50 | 315.50 | - |
| 11 Mar 2024 | 311.60 | 314.70 | 311.60 | 314.70 | 314.70 | - |
| 08 Mar 2024 | 313.30 | 315.90 | 313.30 | 315.90 | 315.90 | - |
| 07 Mar 2024 | 312.40 | 312.40 | 311.40 | 311.40 | 311.40 | - |
| 06 Mar 2024 | 304.30 | 310.90 | 304.30 | 310.90 | 310.90 | - |
| 05 Mar 2024 | 308.60 | 308.60 | 307.90 | 307.90 | 307.90 | - |
| 05 Mar 2024 | 1.4 Dividend | |||||
| 04 Mar 2024 | 306.90 | 309.70 | 306.90 | 309.70 | 308.30 | - |
| 01 Mar 2024 | 305.80 | 305.80 | 305.80 | 305.80 | 304.42 | - |
| 29 Feb 2024 | 306.70 | 306.70 | 306.70 | 306.70 | 305.31 | - |
| 28 Feb 2024 | 307.60 | 307.60 | 307.60 | 307.60 | 306.21 | - |
| 27 Feb 2024 | 315.40 | 315.40 | 315.40 | 315.40 | 313.97 | - |
| 26 Feb 2024 | 316.60 | 317.90 | 316.60 | 317.90 | 316.46 | - |
| 23 Feb 2024 | 316.10 | 318.30 | 316.10 | 318.30 | 316.86 | - |
| 22 Feb 2024 | 316.80 | 316.80 | 316.80 | 316.80 | 315.37 | - |
| 21 Feb 2024 | 315.40 | 316.00 | 315.40 | 316.00 | 314.57 | - |
| 20 Feb 2024 | 316.00 | 316.00 | 315.10 | 315.10 | 313.68 | - |
| 19 Feb 2024 | 316.50 | 316.70 | 316.50 | 316.70 | 315.27 | - |
| 16 Feb 2024 | 314.90 | 316.00 | 314.90 | 316.00 | 314.57 | - |
| 15 Feb 2024 | 315.90 | 315.90 | 315.80 | 315.80 | 314.37 | - |
| 14 Feb 2024 | 315.40 | 315.70 | 315.40 | 315.70 | 314.27 | - |
| 13 Feb 2024 | 313.00 | 315.70 | 313.00 | 315.70 | 314.27 | - |
| 12 Feb 2024 | 309.80 | 312.50 | 309.80 | 312.50 | 311.09 | - |
| 09 Feb 2024 | 308.30 | 308.90 | 308.30 | 308.90 | 307.50 | - |
| 08 Feb 2024 | 306.20 | 308.00 | 306.20 | 308.00 | 306.61 | - |
| 07 Feb 2024 | 304.40 | 309.10 | 304.40 | 309.10 | 307.70 | - |
| 06 Feb 2024 | 298.90 | 304.70 | 298.90 | 304.70 | 303.32 | - |
| 05 Feb 2024 | 302.50 | 302.60 | 302.50 | 302.60 | 301.23 | - |
| 02 Feb 2024 | 282.80 | 303.30 | 282.80 | 303.30 | 301.93 | 64 |
| 01 Feb 2024 | 279.30 | 282.00 | 279.30 | 282.00 | 280.73 | - |
| 31 Jan 2024 | 276.50 | 278.40 | 276.50 | 278.40 | 277.14 | - |
| 30 Jan 2024 | 275.50 | 275.50 | 275.20 | 275.20 | 273.96 | - |
| 29 Jan 2024 | 274.70 | 275.20 | 274.70 | 275.20 | 273.96 | - |
| 26 Jan 2024 | 274.90 | 274.90 | 274.90 | 274.90 | 273.66 | - |
| 25 Jan 2024 | 279.00 | 279.00 | 270.20 | 270.20 | 268.98 | 74 |
| 24 Jan 2024 | 280.40 | 280.40 | 280.40 | 280.40 | 279.13 | - |
| 23 Jan 2024 | 279.50 | 281.10 | 279.50 | 281.10 | 279.83 | - |
| 22 Jan 2024 | 276.80 | 280.50 | 276.80 | 280.50 | 279.23 | - |
| 19 Jan 2024 | 284.20 | 284.20 | 280.90 | 280.90 | 279.63 | - |
| 18 Jan 2024 | 283.10 | 283.10 | 276.70 | 278.70 | 277.44 | 37 |
| 17 Jan 2024 | 281.30 | 285.50 | 281.30 | 285.50 | 284.21 | - |
| 16 Jan 2024 | 278.10 | 282.40 | 278.10 | 282.40 | 281.12 | - |
| 15 Jan 2024 | 278.20 | 278.40 | 278.20 | 278.40 | 277.14 | - |
| 12 Jan 2024 | 280.00 | 280.00 | 276.20 | 277.10 | 275.85 | 48 |
| 11 Jan 2024 | 280.90 | 280.90 | 279.70 | 279.70 | 278.44 | - |
| 10 Jan 2024 | 286.20 | 286.20 | 281.40 | 281.40 | 280.13 | - |
| 09 Jan 2024 | 285.70 | 285.70 | 284.90 | 284.90 | 283.61 | - |
| 08 Jan 2024 | 285.70 | 285.70 | 283.20 | 283.20 | 281.92 | - |
| 05 Jan 2024 | 280.00 | 281.90 | 280.00 | 281.90 | 280.63 | - |
| 04 Jan 2024 | 278.00 | 281.30 | 278.00 | 281.30 | 280.03 | - |
| 03 Jan 2024 | 283.20 | 283.20 | 279.50 | 279.50 | 278.24 | - |
| 02 Jan 2024 | 281.50 | 281.50 | 281.50 | 281.50 | 280.23 | - |
| 29 Dec 2023 | 270.80 | 271.20 | 270.80 | 271.20 | 269.97 | - |
| 28 Dec 2023 | 269.10 | 271.20 | 269.10 | 271.20 | 269.97 | - |
| 27 Dec 2023 | 271.80 | 271.80 | 270.60 | 270.60 | 269.38 | - |
| 22 Dec 2023 | 269.40 | 271.20 | 269.40 | 271.20 | 269.97 | - |
| 21 Dec 2023 | 272.30 | 272.30 | 270.80 | 270.80 | 269.58 | - |
| 20 Dec 2023 | 270.70 | 270.70 | 270.70 | 270.70 | 269.48 | - |
| 19 Dec 2023 | 267.10 | 267.10 | 267.10 | 267.10 | 265.89 | - |
| 18 Dec 2023 | 266.30 | 267.40 | 266.30 | 267.40 | 266.19 | - |
| 15 Dec 2023 | 272.20 | 272.20 | 265.90 | 265.90 | 264.70 | - |
| 14 Dec 2023 | 268.40 | 268.40 | 268.40 | 268.40 | 267.19 | - |
| 13 Dec 2023 | 275.40 | 275.80 | 275.40 | 275.80 | 274.55 | - |
| 12 Dec 2023 | 281.00 | 281.00 | 278.60 | 278.60 | 277.34 | - |
| 11 Dec 2023 | 279.80 | 279.80 | 279.80 | 279.80 | 278.54 | - |
| 08 Dec 2023 | 239.50 | 239.50 | 239.50 | 239.50 | 238.42 | - |
| 07 Dec 2023 | 239.10 | 239.10 | 238.10 | 238.10 | 237.02 | - |
| 06 Dec 2023 | 241.00 | 241.00 | 238.40 | 238.40 | 237.32 | - |
| 05 Dec 2023 | 242.00 | 242.00 | 240.00 | 240.00 | 238.92 | - |
| 05 Dec 2023 | 1.23 Dividend | |||||
| *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.