Australia markets close in 4 hours 18 minutes

Cognizant Technology Solutions Corp (COZ.SG)

Stuttgart - Stuttgart Delayed price. Currency in EUR
Add to watchlist
63.48-0.06 (-0.09%)
At close: 09:00PM CEST
Time period:
24 Apr 2023 - 24 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
23 Apr 202463.7663.7663.4863.4863.48-
22 Apr 202463.4263.5463.4263.5463.54-
19 Apr 202462.4063.1262.4063.1263.12-
18 Apr 202463.3463.3462.9062.9562.9510
17 Apr 202463.6763.8963.5963.5963.59-
16 Apr 202464.1664.3964.0364.1964.19-
15 Apr 202465.0465.1264.6964.6964.69-
12 Apr 202465.6865.6865.0465.0465.04-
11 Apr 202464.9165.8364.8565.8365.83-
10 Apr 202465.7665.7664.9164.9364.93150
09 Apr 202465.2965.5465.2965.5465.54-
08 Apr 202465.4365.7165.4365.7165.71-
05 Apr 202466.0866.0866.0866.0866.08-
04 Apr 202466.2366.2366.2366.2366.23-
03 Apr 202466.1066.1066.1066.1066.10-
02 Apr 202466.6166.6366.4266.4266.4236
28 Mar 202467.8067.8067.8067.8067.80-
27 Mar 202466.6567.8766.6567.7267.72-
26 Mar 202466.1866.7466.1866.5966.5918
25 Mar 202466.0966.7466.0966.6766.67-
22 Mar 202466.6566.6566.2866.3566.351,000
21 Mar 202468.9268.9266.7867.4267.42136
20 Mar 202468.3368.4168.3368.3568.35-
19 Mar 202468.6368.9768.5768.7368.73-
18 Mar 202469.2669.2669.1269.2069.20-
15 Mar 202469.8370.2669.8370.2670.26-
14 Mar 202470.3270.3870.3270.3870.383
13 Mar 202470.2270.3970.2270.3770.37-
12 Mar 202470.3370.7370.2870.5170.5131
11 Mar 202469.9169.9169.9169.9169.91-
08 Mar 202470.4070.6670.1670.3770.37-
07 Mar 202469.7570.9469.7570.7270.7216
06 Mar 202471.5471.5470.5070.5070.50-
05 Mar 202472.3072.3471.8971.8971.89-
04 Mar 202472.3072.7272.3072.6372.63-
01 Mar 202473.1173.1173.1173.1173.11-
29 Feb 202472.1072.5072.1072.5072.5028
28 Feb 202472.7772.7772.6672.6672.66-
27 Feb 202472.8873.2072.8873.2073.20-
26 Feb 202473.2873.2873.2873.2873.28-
23 Feb 202473.1173.7273.1173.5873.5835
22 Feb 202471.6171.6171.6171.6171.61-
21 Feb 202470.5670.5670.5670.5670.56-
20 Feb 202471.0971.0971.0971.0971.09-
19 Feb 202471.2371.3471.2371.3471.3450
16 Feb 202472.1472.1471.4471.4471.44-
16 Feb 20240.3 Dividend
15 Feb 202471.4171.9671.4171.8671.56-
14 Feb 202470.3470.9870.3470.9870.68-
13 Feb 202470.7570.7570.2170.2169.92500
12 Feb 202471.1571.1570.4370.7270.42-
09 Feb 202472.4572.4571.4671.4671.1614
08 Feb 202472.1472.8872.1472.5672.2615
07 Feb 202469.0369.2069.0369.2068.9115
06 Feb 202472.0973.0672.0973.0672.75-
05 Feb 202471.8972.4271.8972.1471.842
02 Feb 202471.9071.9071.9071.9071.60-
01 Feb 202471.3271.6371.3271.4571.15-
31 Jan 202471.1571.1571.1571.1570.85-
30 Jan 202471.6971.6971.6971.6971.39-
29 Jan 202471.0971.0971.0971.0970.79-
26 Jan 202471.5371.8771.4171.4171.11-
25 Jan 202470.6772.2270.6772.2271.92-
24 Jan 202471.1371.1370.5670.5670.2760
23 Jan 202470.6471.2370.6470.9370.6318
22 Jan 202470.6471.0370.6471.0370.73200
19 Jan 202469.7369.7369.7369.7369.44100
18 Jan 202469.3369.5769.2969.5169.22-
17 Jan 202469.3669.8469.2569.2568.96-
16 Jan 202470.8271.2070.5570.5570.26100
15 Jan 202470.7870.7870.7870.7870.48-
12 Jan 202467.9670.7867.9670.7870.48561
11 Jan 202466.8166.8166.8166.8166.53-
10 Jan 202466.6767.0466.5667.0466.76-
09 Jan 202466.9466.9466.6666.6666.38-
08 Jan 202466.2566.8166.2166.8166.53-
05 Jan 202466.4066.8466.4066.6966.41-
04 Jan 202467.2867.2867.2467.2466.96-
03 Jan 202467.6167.9567.6167.7167.4350
02 Jan 202468.2768.2767.6367.8167.53-
29 Dec 202368.3468.3468.3468.3468.05-
28 Dec 202367.8968.3667.8968.3668.0716
27 Dec 202368.2168.2167.8667.8667.5864
22 Dec 202367.0367.0367.0367.0366.75-
21 Dec 202367.7267.7767.2567.2566.97205
20 Dec 202368.6768.6767.9467.9467.66140
19 Dec 202369.2769.2768.3868.3868.0924
18 Dec 202369.4369.6369.4369.6369.34-
15 Dec 202367.8469.9967.8469.9069.61-
14 Dec 202367.2768.1767.2767.7667.4855
13 Dec 202366.6466.8066.5066.5866.30-
12 Dec 202366.1766.7266.1766.7166.43-
11 Dec 202364.9966.6364.9366.5566.27-
08 Dec 202364.9665.4564.9665.4565.18-
07 Dec 202364.9064.9064.9064.9064.63-
06 Dec 202365.0665.6265.0665.6265.3519
05 Dec 202365.1265.1265.1265.1264.85-
04 Dec 202364.7165.9164.7165.9165.6348
01 Dec 202364.2264.9964.2264.9964.72-
30 Nov 202363.8164.1163.8164.1163.84-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...