Berlin - Delayed Quote EUR

Cognizant Technology Solutions Corp (COZ.BE)

Compare
65.54
+7.23
+(12.40%)
At close: 8:08:17 AM GMT+2
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Apr 10, 202565.5465.5465.5465.5465.54-
Apr 9, 202558.3158.3158.3158.3158.31-
Apr 8, 202561.9461.9461.9461.9461.94-
Apr 7, 202559.6059.6059.6059.6059.60-
Apr 4, 202565.4365.4365.4365.4365.43-
Apr 3, 202567.3767.3767.3767.3767.37-
Apr 2, 202570.4270.4270.4270.4270.42-
Apr 1, 202570.2770.2770.2770.2770.27-
Mar 31, 202568.8968.8968.8968.8968.89-
Mar 28, 202571.1271.1271.1271.1271.12-
Mar 27, 202571.9271.9271.9271.9271.92-
Mar 26, 202572.6472.6472.6472.6472.64-
Mar 25, 202571.9871.9871.9871.9871.98-
Mar 24, 202570.8970.8970.8970.8970.89-
Mar 21, 202571.0371.0371.0371.0371.03-
Mar 20, 202573.2873.2873.2873.2873.28-
Mar 19, 202572.4172.4172.4172.4172.41-
Mar 18, 202572.7172.7172.7172.7172.71-
Mar 17, 202571.9471.9471.9471.9471.94-
Mar 14, 202572.5072.5072.5072.5072.50-
Mar 13, 202572.1872.1872.1872.1872.18-
Mar 12, 202575.4575.4575.4575.4575.45-
Mar 11, 202577.1277.1277.1277.1277.12-
Mar 10, 202580.1080.1080.1080.1080.10-
Mar 7, 202577.1877.1877.1877.1877.18-
Mar 6, 202577.6377.6377.6377.6377.63-
Mar 5, 202579.0579.0579.0579.0579.05-
Mar 4, 202579.5879.5879.5879.5879.58-
Mar 3, 202580.0080.0080.0080.0080.00-
Feb 28, 202580.5280.5280.5280.5280.52-
Feb 27, 202580.4280.4280.4280.4280.42-
Feb 26, 202580.9880.9880.9880.9880.98-
Feb 25, 202580.3080.3080.3080.3080.30-
Feb 24, 202580.7780.7780.7780.7780.77-
Feb 21, 202583.1583.1583.1583.1583.15-
Feb 20, 202584.1484.1484.1484.1484.14-
Feb 19, 202584.6384.6384.6384.6384.63-
Feb 18, 2025 0.28 Dividend
Feb 18, 202585.7285.7285.7285.7285.72-
Feb 17, 202586.4686.4686.4686.4686.15-
Feb 14, 202585.4485.4485.4485.4485.13-
Feb 13, 202584.4384.4384.4384.4384.13-
Feb 12, 202584.4584.4584.4584.4584.15-
Feb 11, 202583.7883.7883.7883.7883.48-
Feb 10, 202583.5983.5983.5983.5983.29-
Feb 7, 202583.3083.3083.3083.3083.00-
Feb 6, 202579.2079.2079.2079.2078.92-
Feb 5, 202580.5080.5080.5080.5080.21-
Feb 4, 202580.2280.2280.2280.2279.93-
Feb 3, 202578.3278.3278.3278.3278.04-
Jan 31, 202579.7979.7979.7979.7979.50-
Jan 30, 202578.3378.3378.3378.3378.05-
Jan 29, 202577.5577.5577.5577.5577.27-
Jan 28, 202577.5477.5477.5477.5477.26-
Jan 27, 202574.4074.4074.4074.4074.13-
Jan 24, 202575.7775.7775.7775.7775.50-
Jan 23, 202575.4375.4375.4375.4375.16-
Jan 22, 202575.6075.6075.6075.6075.33-
Jan 21, 202574.7674.7674.7674.7674.49-
Jan 20, 202575.1475.1475.1475.1474.87-
Jan 17, 202575.1075.1075.1075.1074.83-
Jan 16, 202575.5675.5675.5675.5675.29-
Jan 15, 202574.8074.8074.8074.8074.53-
Jan 14, 202574.7774.7774.7774.7774.50-
Jan 13, 202573.0573.0573.0573.0572.79-
Jan 10, 202573.0873.0873.0873.0872.82-
Jan 9, 202573.3473.3473.3473.3473.08-
Jan 8, 202572.9472.9472.9472.9472.68-
Jan 7, 202572.6272.6272.6272.6272.36-
Jan 6, 202573.8873.8873.8873.8873.62-
Jan 3, 202574.2674.2674.2674.2673.99-
Jan 2, 202573.5073.5073.5073.5073.24-
Dec 30, 202475.4475.4475.4475.4475.17-
Dec 27, 202476.3776.3776.3776.3776.10-
Dec 23, 202476.2076.2076.2076.2075.93-
Dec 20, 202475.9975.9975.9975.9975.72-
Dec 19, 202475.0175.0175.0175.0174.74-
Dec 18, 202476.8576.8576.8576.8576.57-
Dec 17, 202476.5276.5276.5276.5276.25-
Dec 16, 202475.9275.9275.9275.9275.65-
Dec 13, 202476.8276.8276.8276.8276.54-
Dec 12, 202476.8776.8776.8776.8776.59-
Dec 11, 202475.9375.9375.9375.9375.66-
Dec 10, 202475.9875.9875.9875.9875.71-
Dec 9, 202476.6476.6476.6476.6476.37-
Dec 6, 202476.1076.1076.1076.1075.83-
Dec 5, 202476.1276.1276.1276.1275.85-
Dec 4, 202476.0376.0376.0376.0375.76-
Dec 3, 202476.7976.7976.7976.7976.51-
Dec 2, 202475.8375.8375.8375.8375.56-
Nov 29, 202476.3576.3576.3576.3576.08-
Nov 28, 202476.4776.4776.4776.4776.20-
Nov 27, 202476.9576.9576.9576.9576.67-
Nov 26, 202476.7476.7476.7476.7476.46-
Nov 25, 202476.0776.0776.0776.0775.80-
Nov 22, 202474.9974.9974.9974.9974.72-
Nov 21, 202473.1273.1273.1273.1272.86-
Nov 20, 202472.0372.0372.0372.0371.77-
Nov 19, 2024 0.27 Dividend
Nov 19, 202472.1872.1872.1872.1871.92-
Nov 18, 202473.4173.4173.4173.4172.85-
Nov 15, 202475.7375.7375.7375.7375.15-
Nov 14, 202477.5377.5377.5377.5376.94-
Nov 13, 202476.5076.5076.5076.5075.91-
Nov 12, 202476.3976.3976.3976.3975.81-
Nov 11, 202474.8374.8374.8374.8374.26-
Nov 8, 202475.2575.2575.2575.2574.67-
Nov 7, 202473.7873.7873.7873.7873.22-
Nov 6, 202471.1871.1871.1871.1870.63-
Nov 5, 202468.7068.7068.7068.7068.17-
Nov 4, 202468.3668.3668.3668.3667.84-
Nov 1, 202467.4767.4767.4767.4766.95-
Oct 31, 202469.0069.0069.0069.0068.47-
Oct 30, 202469.5869.5869.5869.5869.05-
Oct 29, 202469.3469.3469.3469.3468.81-
Oct 28, 202469.5069.5069.5069.5068.97-
Oct 25, 202468.9568.9568.9568.9568.42-
Oct 24, 202470.6270.6270.6270.6270.08-
Oct 23, 202469.8069.8069.8069.8069.27-
Oct 22, 202470.5670.5670.5670.5670.02-
Oct 21, 202471.4871.4871.4871.4870.93-
Oct 18, 202471.5871.5871.5871.5871.03-
Oct 17, 202471.3071.3071.3071.3070.75-
Oct 16, 202470.9570.9570.9570.9570.41-
Oct 15, 202470.1970.1970.1970.1969.65-
Oct 14, 202469.1969.1969.1969.1968.66-
Oct 11, 202467.8667.8667.8667.8667.34-
Oct 10, 202469.8469.8469.8469.8469.31-
Oct 9, 202468.9068.9068.9068.9068.37-
Oct 8, 202468.9268.9268.9268.9268.39-
Oct 7, 202469.9969.9969.9969.9969.45-
Oct 4, 202469.2669.2669.2669.2668.73-
Oct 3, 202469.0569.0569.0569.0568.52-
Oct 2, 202468.2768.2768.2768.2767.75-
Oct 1, 202468.9768.9768.9768.9768.44-
Sep 30, 202468.4468.4468.4468.4467.92-
Sep 27, 202468.8768.8768.8768.8768.34-
Sep 26, 202467.8467.8467.8467.8467.32-
Sep 25, 202467.4367.4367.4367.4366.91-
Sep 24, 202468.3268.3268.3268.3267.80-
Sep 23, 202467.7567.7567.7567.7567.23-
Sep 20, 202466.9766.9766.9766.9766.46-
Sep 19, 202468.3368.3368.3368.3367.81-
Sep 18, 202468.3268.3268.3268.3267.80-
Sep 17, 202469.7369.7369.7369.7369.20-
Sep 16, 202469.2169.2169.2169.2168.68-
Sep 13, 202468.5368.5368.5368.5368.01-
Sep 12, 202469.2869.2869.2869.2868.75-
Sep 11, 202468.6568.6568.6568.6568.12-
Sep 10, 202468.3968.3968.3968.3967.87-
Sep 9, 202468.5968.5968.5968.5968.06-
Sep 6, 202468.4468.4468.4468.4467.92-
Sep 5, 202469.4769.4769.4769.4768.94-
Sep 4, 202468.7268.7268.7268.7268.19-
Sep 3, 202469.8469.8469.8469.8469.31-
Sep 2, 202469.9769.9769.9769.9769.43-
Aug 30, 202469.7469.7469.7469.7469.21-
Aug 29, 202468.9768.9768.9768.9768.44-
Aug 28, 202468.9168.9168.9168.9168.38-
Aug 27, 202468.5768.5768.5768.5768.04-
Aug 26, 202468.3568.3568.3568.3567.83-
Aug 23, 202468.6768.6768.6768.6768.14-
Aug 22, 202468.4968.4968.4968.4967.97-
Aug 21, 202467.6667.6667.6667.6667.14-
Aug 20, 2024 0.27 Dividend
Aug 20, 202468.2068.2068.2068.2067.68-
Aug 19, 202468.3068.3068.3068.3067.48-
Aug 16, 202468.7468.7468.7468.7467.91-
Aug 15, 202467.5967.5967.5967.5966.78-
Aug 14, 202467.3767.3767.3767.3766.56-
Aug 13, 202466.8466.8466.8466.8466.04-
Aug 12, 202468.0068.0068.0068.0067.18-
Aug 9, 202467.2267.2267.2267.2266.41-
Aug 8, 202466.5766.5766.5766.5765.77-
Aug 7, 202466.9466.9466.9466.9466.14-
Aug 6, 202466.2366.2366.2366.2365.43-
Aug 5, 202463.6863.6863.6863.6862.91-
Aug 2, 202469.3669.3669.3669.3668.53-
Aug 1, 202470.0970.0970.0970.0969.25-
Jul 31, 202470.6970.6970.6970.6969.84-
Jul 30, 202468.6068.6068.6068.6067.78-
Jul 29, 202468.9668.9668.9668.9668.13-
Jul 26, 202467.5767.5767.5767.5766.76-
Jul 25, 202466.7566.7566.7566.7565.95-
Jul 24, 202467.3767.3767.3767.3766.56-
Jul 23, 202468.5068.5068.5068.5067.68-
Jul 22, 202468.2868.2868.2868.2867.46-
Jul 19, 202469.7769.7769.7769.7768.93-
Jul 18, 202468.3468.3468.3468.3467.52-
Jul 17, 202467.0767.0767.0767.0766.26-
Jul 16, 202466.4066.4066.4066.4065.60-
Jul 15, 202465.6465.6465.6465.6464.85-
Jul 12, 202464.2564.2564.2564.2563.48-
Jul 11, 202462.3062.3062.3062.3061.55-
Jul 10, 202461.6961.6961.6961.6960.95-
Jul 9, 202462.3162.3162.3162.3161.56-
Jul 8, 202462.5162.5162.5162.5161.76-
Jul 5, 202462.7362.7362.7362.7361.98-
Jul 4, 202462.8562.8562.8562.8562.09-
Jul 3, 202463.6763.6763.6763.6762.90-
Jul 2, 202462.7362.7362.7362.7361.98-
Jul 1, 202463.1963.1963.1963.1962.43-
Jun 28, 202463.3263.3263.3263.3262.56-
Jun 27, 202463.4863.4863.4863.4862.72-
Jun 26, 202464.2564.2564.2564.2563.48-
Jun 25, 202463.8463.8463.8463.8463.07-
Jun 24, 202463.7263.7263.7263.7262.95-
Jun 21, 202463.4863.4863.4863.4862.72-
Jun 20, 202461.3061.3061.3061.3060.56-
Jun 19, 202461.1161.1161.1161.1160.38-
Jun 18, 202460.8860.8860.8860.8860.15-
Jun 17, 202459.8559.8559.8559.8559.13-
Jun 14, 202460.1460.1460.1460.1459.42-
Jun 13, 202461.5561.5561.5561.5560.81-
Jun 12, 202462.1862.1862.1862.1861.43-
Jun 11, 202462.2062.2062.2062.2061.45-
Jun 10, 202461.0561.0561.0561.0560.32115
Jun 7, 202460.7160.7160.7160.7159.98-
Jun 6, 202459.9959.9959.9959.9959.27-
Jun 5, 202460.0060.0060.0060.0059.28-
Jun 4, 202460.0560.0560.0560.0559.33-
Jun 3, 202460.9060.9060.9060.9060.17-
May 31, 202459.4759.4759.4759.4758.76-
May 30, 202460.6360.6360.6360.6359.90-
May 29, 202461.0061.0061.0061.0060.27-
May 28, 202462.4262.4262.4262.4261.67-
May 27, 202462.7062.7062.7062.7061.95-
May 24, 202463.1463.1463.1463.1462.38-
May 23, 202464.0964.0964.0964.0963.32-
May 22, 202463.1663.1663.1663.1662.40-
May 21, 202463.8563.8563.8563.8563.08-
May 20, 202463.0663.0663.0663.0662.30-
May 17, 2024 0.27 Dividend
May 17, 202464.2564.2564.2564.2563.48-
May 16, 202463.0863.0863.0863.0862.03-
May 15, 202462.3962.3962.3962.3961.35-
May 14, 202462.6562.6562.6562.6561.60-
May 13, 202462.1162.1162.1162.1161.07-
May 10, 202461.8361.8361.8361.8360.80-
May 9, 202462.6562.6562.6562.6561.60-
May 8, 202462.7962.7962.7962.7961.74-
May 7, 202461.4861.4861.4861.4860.45-
May 6, 202461.3461.3461.3461.3460.31-
May 3, 202461.5561.5561.5561.5560.52-
May 2, 202463.5163.5163.5163.5162.45-
Apr 30, 202461.9461.9461.9461.9460.90-
Apr 29, 202462.4162.4162.4162.4161.37-
Apr 26, 202462.2262.2262.2262.2261.18-
Apr 25, 202462.0062.0062.0062.0060.96-
Apr 24, 202463.5363.5363.5363.5362.47-
Apr 23, 202463.7363.7363.7363.7362.66-
Apr 22, 202463.4063.4063.4063.4062.34-
Apr 19, 202462.3062.3062.3062.3061.26-
Apr 18, 202463.3563.3563.3563.3562.29-
Apr 17, 202463.5963.5963.5963.5962.53-
Apr 16, 202464.1164.1164.1164.1163.04-
Apr 15, 202465.0265.0265.0265.0263.93-
Apr 12, 202465.6965.6965.6965.6964.59-
Apr 11, 202464.9364.9364.9364.9363.84-
Apr 10, 202465.7465.7465.7465.7464.64-