Beat the cost-of-living squeeze with our pro tips and helpful hacks - sign up now

Cognizant Technology Solutions Corp (COZ.SG)

Stuttgart - Stuttgart Delayed price. Currency in EUR

Add to watchlist

64.79

-0.12

(-0.18%)

As of 08:02AM CEST. Market open.

Time period:

28 Sept 2022 - 28 Sept 2023

Show:

Historical prices

Frequency:

Daily

Currency in EURDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
28 Sept 2023	64.79	64.79	64.79	64.79	64.79	-
27 Sept 2023	64.97	64.97	64.91	64.91	64.91	-
26 Sept 2023	65.34	65.34	65.34	65.34	65.34	-
25 Sept 2023	65.35	65.64	65.35	65.64	65.64	-
22 Sept 2023	64.95	65.38	64.95	65.38	65.38	-
21 Sept 2023	64.86	65.35	64.81	65.32	65.32	-
20 Sept 2023	65.32	66.31	65.32	65.50	65.50	37
19 Sept 2023	65.44	65.54	64.76	65.54	65.54	-
18 Sept 2023	65.88	66.11	65.75	65.75	65.75	25
15 Sept 2023	66.55	66.55	65.67	65.67	65.67	30
14 Sept 2023	65.80	65.80	65.80	65.80	65.80	-
13 Sept 2023	64.97	65.83	64.97	65.54	65.54	-
12 Sept 2023	66.18	66.18	65.41	65.41	65.41	-
11 Sept 2023	66.55	66.55	66.01	66.01	66.01	-
08 Sept 2023	66.39	66.48	66.39	66.48	66.48	-
07 Sept 2023	66.03	66.53	66.03	66.53	66.53	51
06 Sept 2023	66.03	66.53	66.03	66.53	66.53	-
05 Sept 2023	65.91	66.29	65.91	66.28	66.28	90
04 Sept 2023	66.36	66.36	66.36	66.36	66.36	-
01 Sept 2023	65.85	66.84	65.85	66.47	66.47	-
31 Aug 2023	65.28	65.28	65.28	65.28	65.28	-
30 Aug 2023	65.50	65.54	65.28	65.36	65.36	-
29 Aug 2023	65.21	65.51	65.21	65.51	65.51	-
28 Aug 2023	64.68	65.43	64.68	65.22	65.22	33
25 Aug 2023	64.68	64.84	64.49	64.84	64.84	-
24 Aug 2023	64.52	64.91	64.52	64.91	64.91	-
23 Aug 2023	64.18	64.44	64.18	64.44	64.44	-
22 Aug 2023	63.02	63.98	63.02	63.83	63.83	-
21 Aug 2023	62.89	62.89	62.82	62.82	62.82	-
18 Aug 2023	62.96	63.17	62.96	63.17	63.17	-
18 Aug 2023	0.29 Dividend
17 Aug 2023	63.45	64.00	63.45	63.77	63.48	82
16 Aug 2023	63.31	63.31	63.31	63.31	63.02	-
15 Aug 2023	65.09	65.09	63.62	63.64	63.35	-
14 Aug 2023	63.76	63.76	63.76	63.76	63.47	-
11 Aug 2023	64.54	64.54	64.18	64.18	63.89	-
10 Aug 2023	63.72	64.56	63.72	64.56	64.27	-
09 Aug 2023	63.94	63.94	63.55	63.55	63.26	-
08 Aug 2023	64.30	64.63	63.99	64.26	63.97	-
07 Aug 2023	-	-	-	-	-	-
04 Aug 2023	64.60	64.60	64.11	64.11	63.82	231
03 Aug 2023	63.52	64.67	62.63	64.32	64.03	100
02 Aug 2023	59.28	59.28	59.28	59.28	59.01	-
01 Aug 2023	59.85	59.85	59.85	59.85	59.58	-
31 July 2023	59.44	60.00	59.31	60.00	59.73	400
28 July 2023	60.49	60.49	59.57	59.59	59.32	-
27 July 2023	61.33	61.33	61.33	61.33	61.05	-
26 July 2023	61.07	61.07	60.89	60.92	60.64	-
25 July 2023	60.71	61.60	60.71	61.60	61.32	-
24 July 2023	59.80	61.03	59.80	60.82	60.54	-
21 July 2023	59.97	60.37	59.97	60.22	59.95	-
20 July 2023	61.20	61.20	61.13	61.13	60.85	200
19 July 2023	61.41	61.71	61.41	61.71	61.43	-
18 July 2023	60.51	61.42	60.51	61.42	61.14	-
17 July 2023	60.80	60.96	60.80	60.96	60.68	-
14 July 2023	60.16	60.16	60.16	60.16	59.89	-
13 July 2023	60.31	60.35	60.31	60.35	60.08	-
12 July 2023	60.79	60.84	60.25	60.25	59.98	-
11 July 2023	60.40	60.96	60.40	60.85	60.57	-
10 July 2023	59.05	60.70	59.05	60.67	60.39	-
07 July 2023	59.14	59.52	59.14	59.52	59.25	-
06 July 2023	59.85	59.85	59.40	59.40	59.13	-
05 July 2023	59.78	60.47	59.78	60.47	60.20	-
04 July 2023	59.84	59.84	59.84	59.84	59.57	-
03 July 2023	59.73	59.73	59.73	59.73	59.46	-
30 June 2023	59.31	59.31	59.31	59.31	59.04	-
29 June 2023	58.04	58.19	58.04	58.19	57.93	85
28 June 2023	57.31	57.31	57.31	57.31	57.05	-
27 June 2023	57.16	57.16	57.16	57.16	56.90	-
26 June 2023	56.75	57.24	56.75	57.24	56.98	-
23 June 2023	56.83	57.06	56.83	56.83	56.57	-
22 June 2023	57.06	57.06	56.43	56.87	56.61	44
21 June 2023	58.93	58.93	57.77	57.77	57.51	-
20 June 2023	59.23	59.23	59.23	59.23	58.96	-
19 June 2023	59.33	59.33	59.33	59.33	59.06	-
16 June 2023	58.90	59.83	58.90	59.83	59.56	-
15 June 2023	58.59	58.68	57.89	57.89	57.63	-
14 June 2023	59.41	59.41	59.41	59.41	59.14	-
13 June 2023	58.78	58.78	58.78	58.78	58.51	-
12 June 2023	-	-	-	-	-	-
09 June 2023	57.59	57.78	57.59	57.78	57.52	-
08 June 2023	58.03	58.03	57.66	57.66	57.40	-
07 June 2023	57.96	58.47	57.96	58.47	58.20	-
06 June 2023	56.94	58.12	56.94	58.12	57.86	-
05 June 2023	59.19	59.19	57.67	57.70	57.44	-
02 June 2023	57.64	59.51	57.64	59.51	59.24	-
01 June 2023	-	-	-	-	-	-
31 May 2023	58.05	58.89	58.05	58.67	58.40	-
30 May 2023	58.92	58.92	58.92	58.92	58.65	-
29 May 2023	58.67	58.67	58.67	58.67	58.40	-
26 May 2023	57.68	58.66	57.68	58.43	58.16	-
25 May 2023	58.47	58.47	58.15	58.22	57.96	80
24 May 2023	58.53	58.53	58.26	58.41	58.14	-
23 May 2023	58.95	58.95	58.95	58.95	58.68	-
22 May 2023	58.11	59.08	58.11	58.95	58.68	30
19 May 2023	58.02	58.32	58.02	58.31	58.04	-
18 May 2023	57.47	57.47	57.47	57.47	57.21	-
18 May 2023	0.29 Dividend
17 May 2023	57.03	57.03	57.03	57.03	56.48	-
16 May 2023	57.45	57.45	57.45	57.45	56.90	-
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,222.50-7.30(-0.10%)

AUD/USD0.6414+0.0015(+0.23%)

ASX 2007,024.80-5.50(-0.08%)

OIL92.86-0.82(-0.88%)

GOLD1,893.00+2.10(+0.11%)

Bitcoin AUD41,458.39+53.05(+0.13%)

Beat the cost-of-living squeeze with our pro tips and helpful hacks - sign up now

Cognizant Technology Solutions Corp (COZ.SG)

ALL ORDS
7,222.50
-7.30(-0.10%)

AUD/USD
0.6414
+0.0015(+0.23%)

ASX 200
7,024.80
-5.50(-0.08%)

OIL
92.86
-0.82(-0.88%)

GOLD
1,893.00
+2.10(+0.11%)

Bitcoin AUD
41,458.39
+53.05(+0.13%)