Munich - Delayed Quote EUR

Cognizant Technology Solutions Corp (COZ.MU)

Compare
65.65
+5.65
+(9.42%)
As of 8:00:45 AM GMT+2. Market Open.
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Apr 10, 202565.6565.6565.6565.6565.65-
Apr 9, 202560.0060.0060.0060.0060.00-
Apr 8, 202561.8161.8161.8161.8161.81-
Apr 7, 202560.0560.0560.0560.0560.05-
Apr 4, 202566.3266.3266.3266.3266.32-
Apr 3, 202569.7769.7769.7769.7769.77-
Apr 2, 202570.3970.3970.3970.3970.39-
Apr 1, 202570.1770.1770.1770.1770.17-
Mar 31, 202569.5169.5169.5169.5169.51-
Mar 28, 202571.7771.7771.7771.7771.77-
Mar 27, 202572.6172.6172.6172.6172.61-
Mar 26, 202572.6672.6672.6672.6672.66-
Mar 25, 202571.9271.9271.9271.9271.92-
Mar 24, 202571.5971.5971.5971.5971.59-
Mar 21, 202571.7971.7971.7971.7971.79-
Mar 20, 202573.3273.3273.3273.3273.32-
Mar 19, 202572.7372.7372.7372.7372.73-
Mar 18, 202572.7372.7372.7372.7372.73-
Mar 17, 202572.7372.7372.7372.7372.73-
Mar 14, 202573.0273.0273.0273.0273.02-
Mar 13, 202573.0273.0273.0273.0273.02-
Mar 12, 202576.0976.0976.0976.0976.09-
Mar 11, 202577.8477.8477.8477.8477.84-
Mar 10, 202580.0380.0380.0380.0380.03-
Mar 7, 202577.6377.6377.6377.6377.63-
Mar 6, 202578.1878.1878.1878.1878.18-
Mar 5, 202579.6279.6279.6279.6279.62-
Mar 4, 202580.2580.2580.2580.2580.25-
Mar 3, 202580.6580.6580.6580.6580.65-
Feb 28, 202580.9680.9680.9680.9680.96-
Feb 27, 202580.9680.9680.9680.9680.96-
Feb 26, 202580.9680.9680.9680.9680.96-
Feb 25, 202580.8880.8880.8880.8880.88-
Feb 24, 202581.4181.4181.4181.4181.41-
Feb 21, 202583.7783.7783.7783.7783.77-
Feb 20, 202584.7684.7684.7684.7684.76-
Feb 19, 202585.2585.2585.2585.2585.25-
Feb 18, 2025 0.28 Dividend
Feb 18, 202586.3286.3286.3286.3286.32-
Feb 17, 202586.4786.4786.4786.4786.16-
Feb 14, 202585.5285.5285.5285.5285.21-
Feb 13, 202584.5385.5284.5385.5285.213
Feb 12, 202584.5384.5384.5384.5384.23-
Feb 11, 202583.7283.7283.7283.7283.42-
Feb 10, 202583.6083.6083.6083.6083.30-
Feb 7, 202583.3383.3383.3383.3383.03-
Feb 6, 202580.0080.0080.0080.0079.71-
Feb 5, 202580.8980.8980.8980.8980.60-
Feb 4, 202580.8980.8980.8980.8980.60-
Feb 3, 202579.1780.9979.1780.9980.702
Jan 31, 202579.8279.8279.8279.8279.53-
Jan 30, 202578.3578.3578.3578.3578.07-
Jan 29, 202577.5577.5577.5577.5577.27-
Jan 28, 202577.5577.5577.5577.5577.27-
Jan 27, 202575.0375.0375.0375.0374.76-
Jan 24, 202575.7675.7675.7675.7675.49-
Jan 23, 202575.5875.5875.5875.5875.31-
Jan 22, 202575.5875.5875.5875.5875.31-
Jan 21, 202575.2875.2875.2875.2875.01-
Jan 20, 202575.5875.5875.5875.5875.31-
Jan 17, 202575.5875.5875.5875.5875.31-
Jan 16, 202575.5875.5875.5875.5875.31-
Jan 15, 202574.8374.8374.8374.8374.56-
Jan 14, 202574.7874.7874.7874.7874.51-
Jan 13, 202573.4273.4273.4273.4273.16-
Jan 10, 202573.4273.4273.4273.4273.16-
Jan 9, 202573.3473.4273.3473.4273.168
Jan 8, 202573.1173.1173.1173.1172.85-
Jan 7, 202573.1173.1173.1173.1172.85-
Jan 6, 202574.3274.3274.3274.3274.05-
Jan 3, 202574.3274.3274.3274.3274.05-
Jan 2, 202573.8573.8573.8573.8573.59-
Dec 30, 202475.9975.9975.9975.9975.72-
Dec 27, 202476.5476.5476.5476.5476.27-
Dec 23, 202476.2476.2476.2476.2475.97-
Dec 20, 202475.9975.9975.9975.9975.72-
Dec 19, 202475.6175.6175.6175.6175.34-
Dec 18, 202476.8676.8676.8676.8676.58-
Dec 17, 202476.5476.5476.5476.5476.27-
Dec 16, 202476.4476.4476.4476.4476.17-
Dec 13, 202476.9376.9376.9376.9376.65-
Dec 12, 202476.9376.9376.9376.9376.65-
Dec 11, 202476.4776.4776.4776.4776.20-
Dec 10, 202476.5376.5376.5376.5376.26-
Dec 9, 202476.6476.6476.6476.6476.37-
Dec 6, 202476.5876.5876.5876.5876.31-
Dec 5, 202476.5876.5876.5876.5876.31-
Dec 4, 202476.5876.5876.5876.5876.31-
Dec 3, 202476.8076.8076.8076.8076.52-
Dec 2, 202476.6076.6076.6076.6076.33-
Nov 29, 202476.9476.9476.9476.9476.66-
Nov 28, 202477.0277.0277.0277.0276.74-
Nov 27, 202477.0277.0277.0277.0276.74-
Nov 26, 202476.7976.7976.7976.7976.51-
Nov 25, 202476.1276.1276.1276.1275.85-
Nov 22, 202475.0075.0075.0075.0074.73-
Nov 21, 202473.1673.1673.1673.1672.90-
Nov 20, 202472.5872.5872.5872.5872.32-
Nov 19, 2024 0.27 Dividend
Nov 19, 202472.6772.6772.6772.6772.41-
Nov 18, 202473.9873.9873.9873.9873.42-
Nov 15, 202476.2976.2976.2976.2975.71-
Nov 14, 202477.5777.5777.5777.5776.98-
Nov 13, 202476.5176.5176.5176.5175.93-
Nov 12, 202476.3976.3976.3976.3975.81-
Nov 11, 202475.2975.2975.2975.2974.72-
Nov 8, 202475.2975.2975.2975.2974.72-
Nov 7, 202473.8173.8173.8173.8173.25-
Nov 6, 202471.2071.2071.2071.2070.66-
Nov 5, 202468.7168.7168.7168.7168.19-
Nov 4, 202468.3568.3568.3568.3567.83-
Nov 1, 202468.1568.1568.1568.1567.63-
Oct 31, 202469.5869.5869.5869.5869.05-
Oct 30, 202469.5869.5869.5869.5869.05-
Oct 29, 202469.5069.5069.5069.5068.97-
Oct 28, 202469.5069.5069.5069.5068.97-
Oct 25, 202469.5069.5069.5069.5068.97-
Oct 24, 202470.6370.6370.6370.6370.09-
Oct 23, 202470.3170.3170.3170.3169.77-
Oct 22, 202470.7470.7470.7470.7470.20-
Oct 21, 202471.5871.5871.5871.5871.03-
Oct 18, 202471.5871.5871.5871.5871.03-
Oct 17, 202471.2171.2171.2171.2170.67-
Oct 16, 202470.9870.9870.9870.9870.44-
Oct 15, 202470.2070.2070.2070.2069.66-
Oct 14, 202469.2169.2169.2169.2168.68-
Oct 11, 202468.3768.3768.3768.3767.85-
Oct 10, 202469.8669.8669.8669.8669.33-
Oct 9, 202469.4069.4069.4069.4068.87-
Oct 8, 202469.4069.4069.4069.4068.87-
Oct 7, 202469.9669.9669.9669.9669.43-
Oct 4, 202469.2869.2869.2869.2868.75-
Oct 3, 202469.0369.0369.0369.0368.50-
Oct 2, 202468.8368.8368.8368.8368.31-
Oct 1, 202468.9868.9868.9868.9868.45-
Sep 30, 202468.8768.8768.8768.8768.34-
Sep 27, 202468.8768.8768.8768.8768.34-
Sep 26, 202467.9367.9367.9367.9367.41-
Sep 25, 202467.9367.9367.9367.9367.41-
Sep 24, 202468.3368.3368.3368.3367.81-
Sep 23, 202467.7667.7667.7667.7667.24-
Sep 20, 202467.4667.4667.4667.4666.95-
Sep 19, 202468.8368.8368.8368.8368.31-
Sep 18, 202468.8668.8668.8668.8668.33-
Sep 17, 202469.7869.7869.7869.7869.25-
Sep 16, 202469.2269.2269.2269.2268.69-
Sep 13, 202469.0769.0769.0769.0768.54-
Sep 12, 202469.2869.2869.2869.2868.75-
Sep 11, 202468.9468.9468.9468.9468.41-
Sep 10, 202468.9468.9468.9468.9468.41-
Sep 9, 202468.9868.9868.9868.9868.45-
Sep 6, 202468.9868.9868.9868.9868.45-
Sep 5, 202469.4569.4569.4569.4568.92-
Sep 4, 202469.2469.2469.2469.2468.71-
Sep 3, 202469.9769.9769.9769.9769.44-
Sep 2, 202469.9769.9769.9769.9769.44-
Aug 30, 202469.6769.6769.6769.6769.14-
Aug 29, 202468.9568.9568.9568.9568.42-
Aug 28, 202468.9068.9068.9068.9068.37-
Aug 27, 202468.6568.6568.6568.6568.13-
Aug 26, 202468.6568.6568.6568.6568.13-
Aug 23, 202468.6568.6568.6568.6568.13-
Aug 22, 202468.4668.4668.4668.4667.94-
Aug 21, 202468.1468.1468.1468.1467.62-
Aug 20, 2024 0.27 Dividend
Aug 20, 202468.7068.7068.7068.7068.18-
Aug 19, 202468.7468.7468.7468.7467.92-
Aug 16, 202468.7468.7468.7468.7467.92-
Aug 15, 202467.5867.5867.5867.5866.77-
Aug 14, 202467.3567.3567.3567.3566.54-
Aug 13, 202467.3067.3067.3067.3066.50-
Aug 12, 202468.0568.0568.0568.0567.24-
Aug 9, 202467.2567.2567.2567.2566.45-
Aug 8, 202466.9966.9966.9966.9966.19-
Aug 7, 202466.9966.9966.9966.9966.19-
Aug 6, 202466.4566.4566.4566.4565.66-
Aug 5, 202465.2165.2165.2165.2164.43-
Aug 2, 202469.8669.8669.8669.8669.02-
Aug 1, 202470.7570.7570.7570.7569.90-
Jul 31, 202470.7570.7570.7570.7569.90-
Jul 30, 202468.9868.9868.9868.9868.16-
Jul 29, 202468.9868.9868.9868.9868.16-
Jul 26, 202467.4867.4867.4867.4866.67-
Jul 25, 202467.3067.3067.3067.3066.50-
Jul 24, 202467.8567.8567.8567.8567.04-
Jul 23, 202468.7168.7168.7168.7167.89-
Jul 22, 202468.7168.7168.7168.7167.89-
Jul 19, 202469.7469.7869.7469.7868.9551
Jul 18, 202468.3268.3268.3268.3267.50-
Jul 17, 202467.1367.1367.1367.1366.33-
Jul 16, 202466.4066.4066.4066.4065.61-
Jul 15, 202465.6365.6365.6365.6364.85-
Jul 12, 202464.2564.2564.2564.2563.48-
Jul 11, 202462.2862.2862.2862.2861.54-
Jul 10, 202462.1462.1462.1462.1461.40-
Jul 9, 202462.7762.7762.7762.7762.02-
Jul 8, 202462.9662.9662.9662.9662.21-
Jul 5, 202463.3563.3563.3563.3562.59-
Jul 4, 202463.4963.4963.4963.4962.73-
Jul 3, 202463.6663.6663.6663.6662.90-
Jul 2, 202463.2563.2563.2563.2562.49-
Jul 1, 202463.6563.6563.6563.6562.89-
Jun 28, 202463.7763.7763.7763.7763.01-
Jun 27, 202463.9563.9563.9563.9563.19-
Jun 26, 202464.2764.2764.2764.2763.50-
Jun 25, 202463.8463.8463.8463.8463.08-
Jun 24, 202463.6963.6963.6963.6962.93-
Jun 21, 202463.4863.4863.4863.4862.72-
Jun 20, 202461.3061.3061.3061.3060.57-
Jun 19, 202461.1161.1161.1161.1160.38-
Jun 18, 202460.8860.8860.8860.8860.15-
Jun 17, 202460.3060.3060.3060.3059.58-
Jun 14, 202460.5360.5360.5360.5359.81-
Jun 13, 202461.9961.9961.9961.9961.25-
Jun 12, 202462.2262.2262.2262.2261.48-
Jun 11, 202462.2262.2262.2262.2261.48-
Jun 10, 202461.0961.0961.0961.0960.36-
Jun 7, 202460.7260.7260.7260.7259.99-
Jun 6, 202460.4360.4360.4360.4359.71-
Jun 5, 202460.4660.4660.4660.4659.74-
Jun 4, 202460.5060.5060.5060.5059.78-
Jun 3, 202460.8760.8760.8760.8760.14-
May 31, 202459.8759.8759.8759.8759.15-
May 30, 202461.0861.0861.0861.0860.35-
May 29, 202462.0062.0061.1861.1860.4516
May 28, 202462.8762.8762.8762.8762.12-
May 27, 202463.1663.1663.1663.1662.40-
May 24, 202463.6163.6163.6163.6162.85-
May 23, 202464.0964.0964.0964.0963.32-
May 22, 202463.6763.6763.6763.6762.91-
May 21, 202463.8463.8463.8463.8463.08-
May 20, 202463.5663.5663.5663.5662.80-
May 17, 2024 0.27 Dividend
May 17, 202464.3164.3164.3164.3163.54-
May 16, 202463.0863.0863.0863.0862.03-
May 15, 202462.6562.6562.6562.6561.61-
May 14, 202462.6562.6562.6562.6561.61-
May 13, 202462.3062.3062.3062.3061.26-
May 10, 202462.3062.3062.3062.3061.26-
May 9, 202462.9162.9162.9162.9161.86-
May 8, 202462.7762.9162.7762.9161.86154
May 7, 202461.7961.7961.7961.7960.76-
May 6, 202461.7961.7961.7961.7960.76-
May 3, 202462.0262.0262.0262.0260.99-
May 2, 202463.5663.5663.5663.5662.50-
Apr 30, 202462.3862.3861.7161.7160.6820
Apr 29, 202462.4562.4562.4562.4561.41-
Apr 26, 202462.2162.2162.2162.2161.17-
Apr 25, 202462.4662.4661.9461.9660.939
Apr 24, 202463.7063.7063.7063.7062.64-
Apr 23, 202463.7063.7063.7063.7062.64-
Apr 22, 202463.3663.3663.3663.3662.30-
Apr 19, 202462.6962.6962.6962.6961.65-
Apr 18, 202463.7963.7963.7963.7962.73-
Apr 17, 202463.9563.9563.9563.9562.88-
Apr 16, 202464.6064.6064.6064.6063.52-
Apr 15, 202465.5065.5065.5065.5064.41-
Apr 12, 202465.6365.6365.6365.6364.54-
Apr 11, 202465.3965.3965.3965.3964.30-
Apr 10, 202465.7565.7565.7565.7564.65-

Related Tickers

ZENSARTECH.BO Zensar Technologies Limited
627.85
-3.56%
 
MPHASIS.BO Mphasis Limited
2,117.35
-2.41%
 
COFORGE.BO Coforge Limited
6,336.80
-2.00%
 
PERSISTENT.BO Persistent Systems Limited
4,402.80
-4.17%
 
SONATSOFTW.NS Sonata Software Limited
312.70
+2.36%
 
MPHASIS.NS Mphasis Limited
2,117.60
-2.37%
 
TECHM.NS Tech Mahindra Limited
1,272.75
-3.17%
 
TCS.BO Tata Consultancy Services Limited
3,246.10
-1.44%
 
WIPRO.NS Wipro Limited
236.65
-4.29%
 
TCS.NS Tata Consultancy Services Limited
3,246.60
-1.41%