Cigna

CI
🏛️ germany →
241.45
Last Update: 2025-09-29
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-30 204.20 205.70 204.20 205.60 0.0M
2021-12-29 204.10 204.30 204.10 204.30 0.0M
2021-12-28 202.20 204.20 200.80 204.00 0.0M
2021-12-27 198.25 200.60 198.25 200.50 0.0M
2021-12-23 197.95 199.50 197.95 199.50 0.0M
2021-12-22 196.05 199.35 195.50 196.65 0.0M
2021-12-21 191.60 191.60 189.90 189.90 0.0M
2021-12-20 194.20 194.20 189.00 189.25 0.0M
2021-12-17 192.50 195.00 192.00 192.30 0.0M
2021-12-16 192.40 193.10 192.20 192.50 0.0M
2021-12-15 191.70 192.20 190.05 190.05 0.0M
2021-12-14 191.10 193.30 191.10 193.30 0.0M
2021-12-13 190.20 191.55 188.85 190.25 0.0M
2021-12-10 187.25 189.65 187.25 188.85 0.0M
2021-12-09 182.85 186.70 182.85 186.70 0.0M
2021-12-08 185.25 185.25 185.25 185.25 0.0M
2021-12-07 184.85 184.85 184.85 184.85 0.0M
2021-12-06 178.30 183.55 176.10 183.55 0.0M
2021-12-03 174.55 174.55 174.55 174.55 0.0M
2021-12-01 171.30 177.85 171.10 175.50 0.0M
2021-11-30 175.45 177.10 170.00 170.90 0.0M
2021-11-29 180.85 182.30 177.55 177.55 0.0M
2021-11-26 183.90 183.90 177.95 180.50 0.0M
2021-11-25 188.60 188.60 188.60 188.60 0.0M
2021-11-24 187.10 188.50 187.05 188.50 0.0M
2021-11-23 188.50 188.50 188.50 188.50 0.0M
2021-11-22 188.55 188.55 187.80 187.80 0.0M
2021-11-19 188.30 188.30 186.00 186.00 0.0M
2021-11-18 191.25 191.25 191.25 191.25 0.0M
2021-11-17 192.50 193.60 192.50 192.50 0.0M
2021-11-16 188.70 195.20 187.80 195.20 0.0M
2021-11-15 189.70 191.10 189.70 190.95 0.0M
2021-11-12 191.10 192.00 190.60 190.80 0.0M
2021-11-10 190.45 190.45 190.45 190.45 0.0M
2021-11-09 188.55 188.55 187.35 187.45 0.0M
2021-11-08 185.80 187.60 185.80 187.55 0.0M
2021-11-05 185.15 191.70 185.15 191.70 0.0M
2021-11-04 190.00 195.00 184.70 185.40 0.0M
2021-11-03 182.95 186.05 182.00 186.00 0.0M
2021-11-02 186.20 186.20 185.00 185.10 0.0M
2021-11-01 184.25 187.30 184.25 187.30 0.0M
2021-10-29 186.15 186.15 186.15 186.15 0.0M
2021-10-28 183.70 183.70 183.65 183.65 0.0M
2021-10-27 186.30 186.30 186.30 186.30 0.0M
2021-10-26 185.65 185.65 184.30 184.85 0.0M
2021-10-25 185.35 185.55 185.20 185.20 0.0M
2021-10-22 186.30 186.30 185.20 185.20 0.0M
2021-10-21 184.25 184.55 183.85 184.55 0.0M
2021-10-20 177.95 184.80 177.95 184.80 0.0M
2021-10-19 176.70 176.70 176.40 176.40 0.0M
2021-10-18 178.00 178.00 176.35 176.35 0.0M
2021-10-15 174.45 174.45 174.45 174.45 0.0M
2021-10-14 171.60 176.95 171.60 176.40 0.0M
2021-10-13 175.80 175.80 171.15 171.15 0.0M
2021-10-12 175.95 175.95 174.70 174.70 0.0M
2021-10-11 177.40 177.40 177.40 177.40 0.0M
2021-10-08 177.60 179.90 177.00 177.00 0.0M
2021-10-07 178.35 178.45 178.35 178.45 0.0M
2021-10-06 173.90 173.90 171.75 172.50 0.0M
2021-10-04 174.80 174.80 171.25 171.25 0.0M
2021-10-01 172.10 172.10 172.10 172.10 0.0M
2021-09-30 175.95 175.95 175.95 175.95 0.0M
2021-09-28 175.00 177.15 175.00 175.50 0.0M
2021-09-27 176.45 177.50 176.45 177.35 0.0M
2021-09-24 172.50 174.55 172.50 174.55 0.0M
2021-09-22 173.70 173.70 173.70 173.70 0.0M
2021-09-21 173.25 173.25 173.25 173.25 0.0M
2021-09-20 173.80 173.80 171.40 171.40 0.0M
2021-09-17 175.05 175.05 175.05 175.05 0.0M
2021-09-16 174.40 174.75 174.25 174.75 0.0M
2021-09-15 172.50 172.50 172.50 172.50 0.0M
2021-09-14 177.45 177.60 174.00 174.00 0.0M
2021-09-13 174.25 179.40 173.35 179.40 0.0M
2021-09-10 181.30 181.30 172.00 174.00 0.0M
2021-09-09 179.85 180.00 179.75 179.75 0.0M
2021-09-08 181.60 181.60 181.00 181.00 0.0M
2021-09-07 183.25 183.25 183.25 183.25 0.0M
2021-09-06 183.35 183.35 182.55 183.00 0.0M
2021-09-03 184.00 184.00 182.25 182.25 0.0M
2021-09-02 177.75 184.20 176.25 184.20 0.0M
2021-09-01 178.80 180.75 178.00 178.00 0.0M
2021-08-31 175.25 180.60 175.25 179.45 0.0M
2021-08-30 181.70 181.90 177.10 177.10 0.0M
2021-08-27 178.25 179.20 177.70 179.00 0.0M
2021-08-26 180.60 180.60 177.60 177.60 0.0M
2021-08-25 181.05 182.25 178.90 180.00 0.0M
2021-08-24 178.10 181.45 178.10 180.95 0.0M
2021-08-23 176.55 177.40 176.55 177.40 0.0M
2021-08-20 176.55 177.85 176.55 177.85 0.0M
2021-08-19 176.60 176.60 173.55 175.60 0.0M
2021-08-18 180.15 180.85 176.55 176.55 0.0M
2021-08-17 179.15 180.00 178.95 179.00 0.0M
2021-08-16 179.10 179.30 176.85 179.00 0.0M
2021-08-13 179.35 179.70 177.60 177.85 0.0M
2021-08-12 181.75 182.65 179.25 179.60 0.0M
2021-08-11 182.00 182.00 180.00 180.00 0.0M
2021-08-10 180.05 183.15 178.70 179.95 0.0M
2021-08-09 178.40 181.05 177.80 180.10 0.0M
2021-08-06 174.00 179.75 173.80 178.15 0.0M
2021-08-05 190.25 190.25 168.85 173.95 0.0M
2021-08-04 197.00 197.00 196.10 196.10 0.0M
2021-08-03 192.45 195.25 191.90 195.25 0.0M
2021-08-02 192.90 192.90 192.90 192.90 0.0M
2021-07-30 193.15 193.15 192.55 192.55 0.0M
2021-07-29 190.85 193.15 190.85 193.00 0.0M
2021-07-28 193.00 197.55 191.40 191.90 0.0M
2021-07-27 194.10 194.10 193.30 193.50 0.0M
2021-07-26 194.70 196.85 194.35 194.35 0.0M
2021-07-23 198.55 198.55 197.55 198.55 0.0M
2021-07-21 198.90 198.95 198.90 198.95 0.0M
2021-07-20 192.45 197.25 192.45 197.15 0.0M
2021-07-19 195.30 195.35 192.70 192.70 0.0M
2021-07-16 198.20 198.30 197.80 197.80 0.0M
2021-07-15 199.60 199.60 199.60 199.60 0.0M
2021-07-14 200.20 200.20 198.80 198.80 0.0M
2021-07-13 198.00 198.00 198.00 198.00 0.0M
2021-07-12 198.40 198.40 198.40 198.40 0.0M
2021-07-09 196.65 197.20 196.65 197.20 0.0M
2021-07-08 198.50 198.50 194.95 194.95 0.0M
2021-07-07 199.65 199.65 199.65 199.65 0.0M
2021-07-06 201.10 201.10 198.00 198.00 0.0M
2021-07-05 200.90 200.90 200.20 200.20 0.0M
2021-07-02 202.30 202.30 200.10 200.20 0.0M
2021-07-01 200.00 200.60 200.00 200.60 0.0M
2021-06-30 199.70 199.70 199.70 199.70 0.0M
2021-06-29 201.20 203.20 200.20 200.20 0.0M
2021-06-28 199.25 199.90 198.75 199.90 0.0M
2021-06-25 197.90 198.55 196.60 198.55 0.0M
2021-06-24 197.75 197.75 196.50 196.50 0.0M
2021-06-23 196.35 196.45 195.80 196.40 0.0M
2021-06-22 199.00 199.45 197.95 197.95 0.0M
2021-06-18 196.10 196.25 196.10 196.25 0.0M
2021-06-17 198.75 198.80 197.00 197.00 0.0M
2021-06-16 196.30 197.95 193.50 196.20 0.0M
2021-06-15 198.15 198.15 194.85 196.00 0.0M
2021-06-14 200.00 200.00 200.00 200.00 0.0M
2021-06-11 197.40 197.40 196.30 196.30 0.0M
2021-06-10 198.70 200.10 197.60 197.60 0.0M
2021-06-09 199.90 200.20 199.90 200.20 0.0M
2021-06-08 203.20 203.20 202.00 202.00 0.0M
2021-06-07 200.70 203.40 200.70 203.40 0.0M
2021-06-04 211.00 213.00 211.00 211.10 0.0M
2021-06-02 209.40 209.40 209.40 209.40 0.0M
2021-06-01 210.00 210.00 209.90 209.90 0.0M
2021-05-28 211.90 211.90 211.90 211.90 0.0M
2021-05-26 210.70 213.60 209.90 213.60 0.0M
2021-05-25 214.10 215.00 211.20 211.20 0.0M
2021-05-21 217.50 217.50 215.50 215.50 0.0M
2021-05-20 213.10 215.00 213.10 213.90 0.0M
2021-05-19 214.60 214.60 214.60 214.60 0.0M
2021-05-18 214.90 215.90 214.90 215.70 0.0M
2021-05-17 217.80 217.80 215.10 215.10 0.0M
2021-05-14 221.20 221.20 218.20 218.20 0.0M
2021-05-12 215.60 215.60 215.60 215.60 0.0M
2021-05-11 217.30 220.00 214.00 214.00 0.0M
2021-05-10 217.00 224.10 217.00 221.00 0.0M
2021-05-07 217.40 217.40 213.40 214.80 0.0M
2021-05-06 213.20 213.20 212.20 212.20 0.0M
2021-05-05 215.00 216.90 215.00 216.90 0.0M
2021-05-04 213.30 214.00 213.30 214.00 0.0M
2021-05-03 209.60 210.00 208.80 209.30 0.0M
2021-04-30 205.70 205.90 205.70 205.90 0.0M
2021-04-29 203.40 203.50 203.40 203.50 0.0M
2021-04-28 208.30 208.30 203.90 203.90 0.0M
2021-04-27 207.50 207.50 205.60 205.60 0.0M
2021-04-26 209.60 209.60 208.80 208.80 0.0M
2021-04-23 208.80 208.80 208.80 208.80 0.0M
2021-04-22 208.30 209.40 208.30 209.40 0.0M
2021-04-21 212.00 212.40 212.00 212.40 0.0M
2021-04-19 209.10 210.80 208.90 209.50 0.0M
2021-04-16 213.40 213.90 209.50 209.50 0.0M
2021-04-15 207.90 210.70 207.90 210.70 0.0M
2021-04-14 204.30 204.30 204.00 204.00 0.0M
2021-04-13 206.80 206.80 206.20 206.20 0.0M
2021-04-12 204.90 204.90 204.90 204.90 0.0M
2021-04-09 201.50 202.30 201.50 201.80 0.0M
2021-04-08 203.00 203.00 201.10 201.10 0.0M
2021-04-07 202.20 202.20 201.50 201.50 0.0M
2021-04-06 207.00 207.00 202.50 202.50 0.0M
2021-04-01 204.30 204.30 204.30 204.30 0.0M
2021-03-31 210.05 210.05 207.95 207.95 0.0M
2021-03-30 210.55 211.30 209.40 211.00 0.0M
2021-03-29 207.05 210.25 206.25 210.25 0.0M
2021-03-25 200.85 202.10 198.50 202.10 0.0M
2021-03-24 199.90 204.35 199.90 204.35 0.0M
2021-03-23 203.25 204.50 202.70 202.70 0.0M
2021-03-22 205.75 205.75 202.00 202.20 0.0M
2021-03-19 207.00 208.20 204.45 204.65 0.0M
2021-03-18 200.75 207.25 200.70 207.25 0.0M
2021-03-17 201.70 203.30 201.70 203.30 0.0M
2021-03-16 207.80 207.80 202.85 202.85 0.0M
2021-03-15 206.20 207.00 202.65 206.25 0.0M
2021-03-12 198.10 202.10 198.04 202.10 0.0M
2021-03-11 201.70 202.00 200.00 200.05 0.0M
2021-03-10 200.95 202.25 198.00 202.25 0.0M
2021-03-09 196.84 202.90 196.84 199.10 0.0M
2021-03-08 196.76 199.98 195.00 199.92 0.0M
2021-03-05 188.44 194.32 188.40 194.32 0.0M
2021-03-04 185.00 188.30 185.00 186.96 0.0M
2021-03-03 181.34 183.68 181.34 183.30 0.0M
2021-03-02 181.04 182.00 181.04 182.00 0.0M
2021-03-01 176.10 176.10 176.10 176.10 0.0M
2021-02-26 174.22 174.22 174.22 174.22 0.0M
2021-02-23 175.42 175.42 175.42 175.42 0.0M
2021-02-18 171.76 171.76 171.34 171.34 0.0M
2021-02-17 171.50 171.66 171.50 171.66 0.0M
2021-02-16 171.00 171.00 167.72 167.72 0.0M
2021-02-15 172.10 172.10 172.10 172.10 0.0M
2021-02-11 174.72 174.72 174.72 174.72 0.0M
2021-02-09 168.58 173.20 168.58 173.14 0.0M
2021-02-08 169.80 171.00 168.78 171.00 0.0M
2021-02-05 169.52 173.40 169.52 169.88 0.0M
2021-02-04 176.52 176.52 171.80 171.94 0.0M
2021-02-02 179.76 179.76 179.76 179.76 0.0M
2021-02-01 180.50 180.50 180.50 180.50 0.0M
2021-01-29 179.70 179.70 176.56 176.56 0.0M
2021-01-28 172.84 182.34 172.84 182.34 0.0M
2021-01-27 175.34 175.34 175.30 175.30 0.0M
2021-01-26 179.44 179.44 177.18 177.18 0.0M
2021-01-25 182.04 182.62 179.12 179.24 0.0M
2021-01-22 182.60 186.08 182.60 186.08 0.0M
2021-01-21 189.98 189.98 187.34 187.40 0.0M
2021-01-20 180.82 188.50 180.82 188.50 0.0M
2021-01-19 179.42 179.42 179.42 179.42 0.0M
2021-01-18 180.10 180.10 180.10 180.10 0.0M
2021-01-15 179.56 179.56 179.56 179.56 0.0M
2021-01-14 186.30 186.30 183.92 183.92 0.0M
2021-01-13 184.96 184.96 184.50 184.92 0.0M
2021-01-12 183.04 185.38 182.00 185.38 0.0M
2021-01-11 179.00 181.00 179.00 181.00 0.0M
2021-01-08 182.00 182.00 181.00 181.00 0.0M
2021-01-07 173.00 178.00 173.00 178.00 0.0M
2021-01-06 160.00 170.00 159.00 170.00 0.0M
2021-01-05 168.00 168.00 168.00 168.00 0.0M
2021-01-04 169.00 169.00 167.00 167.00 0.0M