Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Frankfurt - Delayed Quote EUR

Cognizant Technology Solutions Corporation (COZ.F)

Compare
65.69
+0.20
+(0.31%)
As of 8:25:20 AM GMT+2. Market Open.
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Apr 10, 202565.6265.6965.6265.6965.69290
Apr 9, 202559.4565.4959.4565.4965.49290
Apr 8, 202561.8261.8261.8261.8261.82-
Apr 7, 202559.7660.6659.6160.6660.66-
Apr 4, 202565.6265.8564.9864.9864.984
Apr 3, 202568.7168.7168.7168.7168.71-
Apr 2, 202570.4270.5270.4270.5270.52-
Apr 1, 202570.2370.2370.2370.2370.23-
Mar 31, 202568.5868.9668.5868.9668.9620
Mar 28, 202571.1471.8770.9871.8771.8770
Mar 27, 202572.0072.0072.0072.0072.00-
Mar 26, 202572.6972.6972.5972.5972.59-
Mar 25, 202571.9771.9771.8571.8571.85-
Mar 24, 202570.9170.9170.9170.9170.91-
Mar 21, 202571.1171.1171.1171.1171.11-
Mar 20, 202573.3573.3573.3573.3573.35-
Mar 19, 202572.5973.3472.5973.3473.34-
Mar 18, 202572.7872.7872.6672.7472.7417
Mar 17, 202572.0373.1172.0373.1173.11-
Mar 14, 202572.5672.5672.5672.5672.56-
Mar 13, 202572.2472.3672.2472.3672.36-
Mar 12, 202575.4775.4775.4775.4775.47-
Mar 11, 202577.1377.1377.1377.1377.13-
Mar 10, 202580.0080.0078.0078.0078.001,500
Mar 7, 202577.1577.1577.1577.1577.15-
Mar 6, 202577.6277.6276.8576.8576.8527
Mar 5, 202579.0779.0779.0779.0779.07-
Mar 4, 202579.4379.4378.7078.7078.7044
Mar 3, 202580.0380.0380.0380.0380.03-
Feb 28, 202580.5380.7080.5380.7080.70-
Feb 27, 202580.3980.9380.3980.9380.93100
Feb 26, 202581.0081.0781.0081.0781.0765
Feb 25, 202580.3380.3380.3380.3380.33-
Feb 24, 202580.8680.8680.8680.8680.86-
Feb 21, 202583.1783.1783.1783.1783.17-
Feb 20, 202584.1984.2184.1984.2184.2190
Feb 19, 202584.6684.6684.6684.6684.66-
Feb 18, 2025 0.28 Dividend
Feb 18, 202585.7185.7185.7185.7185.71-
Feb 17, 202586.4186.4186.4186.4186.10-
Feb 14, 202585.4385.7685.4385.7685.4520
Feb 13, 202584.4684.4684.4684.4684.16-
Feb 12, 202584.4884.4884.4884.4884.18-
Feb 11, 202583.8283.8283.8283.8283.52-
Feb 10, 202583.6083.6083.6083.6083.30-
Feb 7, 202583.3183.3183.3183.3183.01-
Feb 6, 202579.3183.0078.8183.0082.70250
Feb 5, 202580.7080.7078.0078.0077.7244
Feb 4, 202580.2180.2180.2180.2179.92-
Feb 3, 202578.4878.4878.4878.4878.20-
Jan 31, 202579.8679.8679.8679.8679.57-
Jan 30, 202578.3379.8178.3379.8179.52150
Jan 29, 202577.4078.0077.4078.0077.7240
Jan 28, 202577.4077.4077.4077.4077.12-
Jan 27, 202574.5774.5774.5774.5774.30-
Jan 24, 202575.7975.7975.7975.7975.52-
Jan 23, 202575.5175.8275.5175.8275.5570
Jan 22, 202575.5575.5575.5575.5575.28-
Jan 21, 202574.7574.7574.7574.7574.48-
Jan 20, 202575.8175.8175.1475.1474.8730
Jan 17, 202575.0675.0675.0675.0674.79-
Jan 16, 202575.5775.5775.5775.5775.30-
Jan 15, 202574.7674.7674.7674.7674.49-
Jan 14, 202574.8374.8374.8374.8374.56-
Jan 13, 202573.0074.3773.0074.3774.10-
Jan 10, 202573.0773.0773.0773.0772.81-
Jan 9, 202573.3373.9773.3373.9773.706
Jan 8, 202572.9072.9072.9072.9072.64-
Jan 7, 202572.5473.1072.5472.8872.62135
Jan 6, 202573.8973.8973.8973.8973.62-
Jan 3, 202574.2774.2774.2774.2774.00-
Jan 2, 202573.2173.2173.2173.2172.95-
Dec 30, 202475.4175.4175.4175.4175.14-
Dec 27, 202476.3776.5475.9976.5476.2774
Dec 23, 202476.1776.1776.1776.1775.90-
Dec 20, 202475.9875.9875.9875.9875.71-
Dec 19, 202475.0275.0275.0275.0274.7520
Dec 18, 202476.8476.8476.8376.8376.5580
Dec 17, 202476.4876.4876.4876.4876.21-
Dec 16, 202475.8675.8675.8675.8675.59-
Dec 13, 202476.8676.8676.8676.8676.58-
Dec 12, 202476.8076.8076.7776.7776.49-
Dec 11, 202475.9277.6975.9277.6977.41100
Dec 10, 202475.9875.9875.9875.9875.71-
Dec 9, 202476.6376.8976.5076.5076.2331
Dec 6, 202476.0876.5676.0876.5676.2920
Dec 5, 202476.1076.1076.1076.1075.83-
Dec 4, 202476.0076.0076.0076.0075.73-
Dec 3, 202476.8076.8076.8076.8076.52-
Dec 2, 202475.9775.9775.9775.9775.70-
Nov 29, 202476.1776.1776.1776.1775.90-
Nov 28, 202476.4476.4576.4476.4576.18-
Nov 27, 202476.8776.8776.7776.7776.49-
Nov 26, 202476.7376.7376.7376.7376.45-
Nov 25, 202476.0476.0476.0476.0475.77-
Nov 22, 202475.0075.0075.0075.0074.73-
Nov 21, 202473.1774.0973.1774.0973.82-
Nov 20, 202472.0072.0072.0072.0071.74-
Nov 19, 2024 0.27 Dividend
Nov 19, 202472.2072.2072.0672.0671.80-
Nov 18, 202473.3873.3873.3873.3872.82-
Nov 15, 202475.7275.7273.2673.2672.70-
Nov 14, 202477.4877.4877.4877.4876.89-
Nov 13, 202476.5076.9976.5076.9976.40-
Nov 12, 202476.3776.9276.3076.9276.33275
Nov 11, 202474.9874.9874.9874.9874.41-
Nov 8, 202475.2075.2075.2075.2074.62100
Nov 7, 202473.7473.7473.7473.7473.18-
Nov 6, 202471.1473.2171.1473.2172.65-
Nov 5, 202468.6668.9768.6668.9768.44-
Nov 4, 202468.4268.4268.4268.4267.90-
Nov 1, 202467.5267.5267.5267.5267.00-
Oct 31, 202469.1071.3068.8768.8768.341
Oct 30, 202469.6469.6468.3868.5167.99-
Oct 29, 202469.4169.8469.2969.8469.30-
Oct 28, 202469.4769.4769.2769.2768.74-
Oct 25, 202468.8968.8968.8968.8968.36-
Oct 24, 202470.6070.6070.6070.6070.06-
Oct 23, 202469.8069.8069.8069.8069.27-
Oct 22, 202470.3570.3570.3370.3369.791
Oct 21, 202471.2671.2671.2671.2670.71-
Oct 18, 202471.4971.4971.4971.4970.94-
Oct 17, 202471.1771.1771.1771.1770.62-
Oct 16, 202470.9270.9270.9270.9270.38-
Oct 15, 202470.1570.1570.1570.1569.61-
Oct 14, 202469.1270.2369.1270.2369.6911
Oct 11, 202467.8267.8267.7267.7267.2020
Oct 10, 202469.8069.8069.8069.8069.27-
Oct 9, 202468.8668.8668.8668.8668.33-
Oct 8, 202468.8868.8868.8868.8868.35-
Oct 7, 202469.9569.9569.9569.9569.41-
Oct 4, 202469.2270.9669.2270.9670.42150
Oct 3, 202469.0769.0769.0769.0768.54-
Oct 2, 202468.2968.2968.2768.2767.75-
Oct 1, 202468.9369.7968.9369.7969.26140
Sep 30, 202468.4068.7768.4068.7768.2420
Sep 27, 202468.7868.7868.7868.7868.25-
Sep 26, 202468.3368.8468.3368.8468.3145
Sep 25, 202467.3867.5567.3867.5567.0312
Sep 24, 202468.2868.2868.2868.2867.76-
Sep 23, 202467.6967.6967.6967.6967.17-
Sep 20, 202466.9267.1566.9267.1566.64100
Sep 19, 202468.2768.5868.2768.2867.76200
Sep 18, 202468.3068.3068.3068.3067.78-
Sep 17, 202469.7169.7169.7169.7169.18-
Sep 16, 202469.1369.1369.1369.1368.60-
Sep 13, 202468.5268.5268.5268.5268.00-
Sep 12, 202469.1869.1869.1869.1868.65-
Sep 11, 202468.6368.6368.6368.6368.10-
Sep 10, 202468.4168.5168.4168.5167.99-
Sep 9, 202468.5468.5468.5468.5468.01-
Sep 6, 202468.3468.8068.3468.8068.27-
Sep 5, 202469.3569.3569.3569.3568.82-
Sep 4, 202468.6468.6468.6468.6468.11-
Sep 3, 202469.8069.8069.8069.8069.27-
Sep 2, 202469.8769.8769.8769.8769.33-
Aug 30, 202469.6269.6269.6269.6269.09-
Aug 29, 202468.9269.7368.9269.7369.20-
Aug 28, 202468.8868.8868.8868.8868.35-
Aug 27, 202468.5468.5468.5468.5468.01-
Aug 26, 202468.3368.3368.3368.3367.81-
Aug 23, 202468.6068.6068.6068.6068.07-
Aug 22, 202468.4268.4268.4268.4267.90-
Aug 21, 202467.6667.6667.6667.6667.14-
Aug 20, 2024 0.27 Dividend
Aug 20, 202468.1368.1368.1368.1367.61-
Aug 19, 202468.2469.0768.2469.0768.2420
Aug 16, 202468.5768.5768.5768.5767.75-
Aug 15, 202467.5267.5267.5267.5266.71-
Aug 14, 202467.3267.3267.1967.1966.39-
Aug 13, 202466.7667.0466.7667.0466.2410
Aug 12, 202467.9267.9267.9267.9267.11-
Aug 9, 202467.2067.2067.1767.1766.37-
Aug 8, 202466.5766.5766.5766.5765.77-
Aug 7, 202466.8166.8166.8166.8166.01-
Aug 6, 202466.2767.1366.2767.1366.3345
Aug 5, 202464.0669.9064.0669.9069.06150
Aug 2, 202469.3470.8669.3470.8670.01100
Aug 1, 202470.2770.2770.2770.2769.43-
Jul 31, 202470.6970.6970.6970.6969.84-
Jul 30, 202468.5768.5768.5768.5767.75-
Jul 29, 202469.0369.0369.0369.0368.20-
Jul 26, 202467.5667.8467.5667.8467.03150
Jul 25, 202466.6666.6666.6666.6665.86-
Jul 24, 202467.2767.2767.2767.2766.46-
Jul 23, 202468.4668.4668.4668.4667.64-
Jul 22, 202468.3068.3268.3068.3267.50-
Jul 19, 202469.7469.7469.3469.4468.61150
Jul 18, 202468.3568.3568.3568.3567.53-
Jul 17, 202467.0167.0167.0167.0166.21-
Jul 16, 202466.3466.3466.3466.3465.55-
Jul 15, 202465.5765.5765.5765.5764.79-
Jul 12, 202464.1964.1964.1464.1463.37-
Jul 11, 202462.2162.2162.1862.1861.44-
Jul 10, 202461.6761.6761.6761.6760.93-
Jul 9, 202462.2662.5362.2662.5361.78-
Jul 8, 202462.4462.4462.4462.4461.69-
Jul 5, 202462.7462.7462.7462.7461.99-
Jul 4, 202462.8862.8862.8862.8862.13-
Jul 3, 202463.5963.8163.5963.8163.0580
Jul 2, 202462.6762.6762.6762.6761.92-
Jul 1, 202463.1163.2862.9862.9862.2310
Jun 28, 202463.2163.2163.2163.2162.45-
Jun 27, 202463.4363.4363.4363.4362.67-
Jun 26, 202464.1964.1964.1964.1963.42-
Jun 25, 202463.7763.7763.7763.7763.01-
Jun 24, 202463.6663.6663.6663.6662.90-
Jun 21, 202463.4264.0063.4264.0063.23110
Jun 20, 202461.2161.2161.2161.2160.48-
Jun 19, 202461.0561.0561.0261.0260.2945
Jun 18, 202460.7460.7460.7460.7460.01-
Jun 17, 202459.7759.9259.7759.9259.20-
Jun 14, 202460.0360.0360.0360.0359.31-
Jun 13, 202461.4961.4961.4961.4960.75-
Jun 12, 202462.1262.1262.1062.1061.3687
Jun 11, 202462.1262.1262.0462.0461.3070
Jun 10, 202460.9862.0060.9762.0061.26100
Jun 7, 202460.6460.6660.6460.6659.93-
Jun 6, 202459.9259.9259.9259.9259.20-
Jun 5, 202459.9159.9159.9159.9159.19-
Jun 4, 202460.0060.0060.0060.0059.28-
Jun 3, 202460.8160.8160.0960.0959.37108
May 31, 202459.3959.3959.2359.2358.5250
May 30, 202460.5560.6760.5560.6759.94-
May 29, 202461.2061.2061.2061.2060.47-
May 28, 202462.3562.3562.3562.3561.60-
May 27, 202462.6962.6962.6962.6961.94-
May 24, 202463.0963.0963.0963.0962.33-
May 23, 202464.0364.0363.9263.9263.15150
May 22, 202463.0963.0963.0963.0962.33-
May 21, 202463.7863.7863.5563.5562.79-
May 20, 202463.1063.1063.1063.1062.34-
May 17, 2024 0.27 Dividend
May 17, 202464.2464.5764.2464.5763.802
May 16, 202463.0163.0163.0163.0161.96-
May 15, 202462.3362.3362.3362.3361.29-
May 14, 202462.5962.5962.5962.5961.55-
May 13, 202462.0463.0762.0463.0762.02155
May 10, 202461.7761.8461.7761.8460.81-
May 9, 202462.6062.6062.0962.0961.05-
May 8, 202462.7162.8262.7162.8261.7732
May 7, 202461.3961.3961.3961.3960.37-
May 6, 202461.2861.2861.2861.2860.26-
May 3, 202461.5061.5061.5061.5060.47-
May 2, 202463.4563.4563.4563.4562.39-
Apr 30, 202461.8761.8761.8761.8760.84-
Apr 29, 202462.3462.4562.3462.4561.41205
Apr 26, 202462.1262.1262.1262.1261.08-
Apr 25, 202461.9062.6161.9062.6161.57-
Apr 24, 202463.5163.5163.4863.4862.42-
Apr 23, 202463.6863.6863.6863.6862.62-
Apr 22, 202463.2963.2963.2963.2962.23-
Apr 19, 202462.2562.9862.2562.9861.93-
Apr 18, 202463.3463.3463.3463.3462.28-
Apr 17, 202463.4663.4663.4663.4662.40-
Apr 16, 202464.1164.1164.1164.1163.04-
Apr 15, 202464.9665.0664.5064.5063.4220
Apr 12, 202465.6565.6565.5765.5764.48-
Apr 11, 202464.8664.8664.8664.8663.78-
Apr 10, 202465.6865.6865.6865.6864.5810