Australia markets closed

Cognizant Technology Solutions Corp (COZ.SG)

Stuttgart - Stuttgart Delayed price. Currency in EUR
Add to watchlist
63.28+0.07 (+0.11%)
As of 08:11AM CEST. Market open.
Time period:
20 May 2023 - 20 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
20 May 202463.2863.2863.2863.2863.28-
17 May 202464.3464.3462.9163.2163.21-
17 May 20240.3 Dividend
16 May 202463.1064.7663.1064.7664.46-
15 May 202462.4363.3862.4363.3863.09-
14 May 202462.6762.7762.4962.6662.3752
13 May 202462.1263.0162.1262.9462.65300
10 May 202461.8561.8561.8561.8561.56-
09 May 202462.6662.6662.6662.6662.37-
08 May 202462.7963.0462.6263.0462.752
07 May 202461.5061.5061.3561.3561.07-
06 May 202461.3561.5361.3561.5361.24-
03 May 202461.5961.7461.5361.7261.43-
02 May 202463.5663.5661.7861.7861.49-
30 Apr 202461.9561.9561.4061.4061.1230
29 Apr 202462.4462.8162.2162.2161.92-
26 Apr 202462.2462.6662.2462.5562.26-
25 Apr 202462.0262.0261.9261.9361.64-
24 Apr 202463.6363.6362.9362.9362.64-
23 Apr 202463.7663.7663.4863.4863.19-
22 Apr 202463.4263.5463.4263.5463.25-
19 Apr 202462.4063.1262.4063.1262.83-
18 Apr 202463.3463.3462.9062.9562.6610
17 Apr 202463.6763.8963.5963.5963.30-
16 Apr 202464.1664.3964.0364.1963.89-
15 Apr 202465.0465.1264.6964.6964.39-
12 Apr 202465.6865.6865.0465.0464.74-
11 Apr 202464.9165.8364.8565.8365.53-
10 Apr 202465.7665.7664.9164.9364.63150
09 Apr 202465.2965.5465.2965.5465.24-
08 Apr 202465.4365.7165.4365.7165.41-
05 Apr 202466.0866.0866.0866.0865.77-
04 Apr 202466.2366.2366.2366.2365.92-
03 Apr 202466.1066.1066.1066.1065.79-
02 Apr 202466.6166.6366.4266.4266.1136
28 Mar 202467.8067.8067.8067.8067.49-
27 Mar 202466.6567.8766.6567.7267.41-
26 Mar 202466.1866.7466.1866.5966.2818
25 Mar 202466.0966.7466.0966.6766.36-
22 Mar 202466.6566.6566.2866.3566.041,000
21 Mar 202468.9268.9266.7867.4267.11136
20 Mar 202468.3368.4168.3368.3568.03-
19 Mar 202468.6368.9768.5768.7368.41-
18 Mar 202469.2669.2669.1269.2068.88-
15 Mar 202469.8370.2669.8370.2669.93-
14 Mar 202470.3270.3870.3270.3870.053
13 Mar 202470.2270.3970.2270.3770.04-
12 Mar 202470.3370.7370.2870.5170.1831
11 Mar 202469.9169.9169.9169.9169.59-
08 Mar 202470.4070.6670.1670.3770.04-
07 Mar 202469.7570.9469.7570.7270.3916
06 Mar 202471.5471.5470.5070.5070.17-
05 Mar 202472.3072.3471.8971.8971.56-
04 Mar 202472.3072.7272.3072.6372.29-
01 Mar 202473.1173.1173.1173.1172.77-
29 Feb 202472.1072.5072.1072.5072.1628
28 Feb 202472.7772.7772.6672.6672.32-
27 Feb 202472.8873.2072.8873.2072.86-
26 Feb 202473.2873.2873.2873.2872.94-
23 Feb 202473.1173.7273.1173.5873.2435
22 Feb 202471.6171.6171.6171.6171.28-
21 Feb 202470.5670.5670.5670.5670.23-
20 Feb 202471.0971.0971.0971.0970.76-
19 Feb 202471.2371.3471.2371.3471.0150
16 Feb 202472.1472.1471.4471.4471.11-
16 Feb 20240.3 Dividend
15 Feb 202471.4171.9671.4171.8671.23-
14 Feb 202470.3470.9870.3470.9870.36-
13 Feb 202470.7570.7570.2170.2169.59500
12 Feb 202471.1571.1570.4370.7270.10-
09 Feb 202472.4572.4571.4671.4670.8314
08 Feb 202472.1472.8872.1472.5671.9215
07 Feb 202469.0369.2069.0369.2068.5915
06 Feb 202472.0973.0672.0973.0672.42-
05 Feb 202471.8972.4271.8972.1471.512
02 Feb 202471.9071.9071.9071.9071.27-
01 Feb 202471.3271.6371.3271.4570.82-
31 Jan 202471.1571.1571.1571.1570.52-
30 Jan 202471.6971.6971.6971.6971.06-
29 Jan 202471.0971.0971.0971.0970.47-
26 Jan 202471.5371.8771.4171.4170.78-
25 Jan 202470.6772.2270.6772.2271.59-
24 Jan 202471.1371.1370.5670.5669.9460
23 Jan 202470.6471.2370.6470.9370.3118
22 Jan 202470.6471.0370.6471.0370.41200
19 Jan 202469.7369.7369.7369.7369.12100
18 Jan 202469.3369.5769.2969.5168.90-
17 Jan 202469.3669.8469.2569.2568.64-
16 Jan 202470.8271.2070.5570.5569.93100
15 Jan 202470.7870.7870.7870.7870.16-
12 Jan 202467.9670.7867.9670.7870.16561
11 Jan 202466.8166.8166.8166.8166.22-
10 Jan 202466.6767.0466.5667.0466.45-
09 Jan 202466.9466.9466.6666.6666.07-
08 Jan 202466.2566.8166.2166.8166.22-
05 Jan 202466.4066.8466.4066.6966.10-
04 Jan 202467.2867.2867.2467.2466.65-
03 Jan 202467.6167.9567.6167.7167.1150
02 Jan 202468.2768.2767.6367.8167.21-
29 Dec 202368.3468.3468.3468.3467.74-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...