Stuttgart - Delayed Quote EUR

Cognizant Technology Solutions Corp (COZ.SG)

Compare
73.59
+0.24
+(0.33%)
At close: January 10 at 9:35:42 PM GMT+1
Currency in EUR
Download
Date Open High Low Close
Adj Close
Volume
Jan 10, 2025 73.11 73.59 73.11 73.59 73.59 -
Jan 9, 2025 73.35 73.35 73.35 73.35 73.35 -
Jan 8, 2025 72.96 72.96 72.96 72.96 72.96 -
Jan 7, 2025 72.58 72.58 72.58 72.58 72.58 -
Jan 6, 2025 73.95 73.99 73.95 73.99 73.99 7
Jan 3, 2025 74.37 74.37 73.99 73.99 73.99 -
Jan 2, 2025 73.52 74.94 73.52 74.37 74.37 48
Dec 30, 2024 75.46 75.46 75.46 75.46 75.46 -
Dec 27, 2024 76.40 76.40 76.40 76.40 76.40 -
Dec 23, 2024 76.20 76.20 75.91 75.91 75.91 -
Dec 20, 2024 76.02 76.22 76.02 76.22 76.22 44
Dec 19, 2024 75.11 75.11 75.11 75.11 75.11 -
Dec 18, 2024 76.87 76.87 76.87 76.87 76.87 -
Dec 17, 2024 75.93 77.15 75.93 77.15 77.15 -
Dec 16, 2024 75.93 76.74 75.93 76.74 76.74 -
Dec 13, 2024 76.84 76.84 75.80 76.09 76.09 -
Dec 12, 2024 76.82 77.09 76.82 77.04 77.04 15
Dec 11, 2024 75.95 77.63 75.95 77.53 77.53 -
Dec 10, 2024 76.04 76.67 76.04 76.15 76.15 -
Dec 9, 2024 76.66 77.12 76.26 76.57 76.57 144
Dec 6, 2024 76.11 76.89 76.11 76.89 76.89 20
Dec 5, 2024 76.14 76.27 76.14 76.27 76.27 -
Dec 4, 2024 76.04 76.67 76.04 76.50 76.50 15
Dec 3, 2024 76.80 76.80 76.09 76.22 76.22 -
Dec 2, 2024 75.85 76.96 75.85 76.95 76.95 -
Nov 29, 2024 76.44 76.44 76.30 76.30 76.30 -
Nov 28, 2024 76.49 76.53 76.49 76.53 76.53 -
Nov 27, 2024 76.99 76.99 75.90 76.31 76.31 -
Nov 26, 2024 76.79 77.12 76.79 77.07 77.07 -
Nov 25, 2024 76.42 76.83 76.39 76.83 76.83 120
Nov 22, 2024 75.05 76.67 75.05 76.31 76.31 -
Nov 21, 2024 73.06 75.18 73.06 75.18 75.18 -
Nov 20, 2024 72.06 73.28 72.06 73.28 73.28 -
Nov 19, 2024 0.30 Dividend
Nov 19, 2024 72.17 72.17 71.86 72.10 72.10 -
Nov 18, 2024 73.43 73.43 72.89 72.89 72.59 -
Nov 15, 2024 75.76 75.76 73.36 73.36 73.06 57
Nov 14, 2024 77.57 77.57 76.75 76.92 76.60 -
Nov 13, 2024 76.53 77.73 76.53 77.73 77.41 -
Nov 12, 2024 76.38 76.80 76.38 76.80 76.48 -
Nov 11, 2024 74.85 76.96 74.85 76.60 76.28 -
Nov 8, 2024 75.28 75.83 74.84 74.84 74.53 10
Nov 7, 2024 73.86 75.04 73.53 75.04 74.73 -
Nov 6, 2024 71.22 73.77 71.22 73.77 73.47 105
Nov 5, 2024 68.72 69.67 68.72 68.83 68.55 -
Nov 4, 2024 68.37 68.96 68.37 68.95 68.67 -
Nov 1, 2024 67.51 68.57 67.51 68.57 68.29 -
Oct 31, 2024 69.02 69.02 68.98 68.98 68.70 -
Oct 30, 2024 69.59 69.59 68.44 68.44 68.16 -
Oct 29, 2024 69.36 69.52 69.36 69.52 69.23 -
Oct 28, 2024 69.57 69.57 69.18 69.18 68.90 -
Oct 25, 2024 68.97 69.22 68.97 69.22 68.94 -
Oct 24, 2024 70.65 70.65 69.25 69.25 68.96 -
Oct 23, 2024 69.82 70.36 69.82 70.12 69.83 -
Oct 22, 2024 70.60 70.60 70.03 70.21 69.92 132
Oct 21, 2024 71.42 71.73 71.26 71.26 70.97 -
Oct 18, 2024 71.62 71.68 71.62 71.68 71.38 -
Oct 17, 2024 71.24 71.76 71.24 71.76 71.46 -
Oct 16, 2024 70.97 71.36 70.97 71.28 70.99 -
Oct 15, 2024 70.22 70.22 69.98 69.98 69.69 -
Oct 14, 2024 69.22 70.44 69.22 70.44 70.15 7
Oct 11, 2024 67.88 69.39 67.88 69.24 68.96 -
Oct 10, 2024 69.84 69.84 67.98 67.98 67.70 -
Oct 9, 2024 68.92 70.24 68.92 70.24 69.95 -
Oct 8, 2024 68.94 69.33 68.94 69.33 69.04 -
Oct 7, 2024 70.01 70.01 69.25 69.25 68.96 -
Oct 4, 2024 69.30 70.05 69.30 69.86 69.57 -
Oct 3, 2024 69.04 69.16 69.04 69.16 68.88 -
Oct 2, 2024 68.33 68.92 68.33 68.92 68.64 -
Oct 1, 2024 68.99 69.29 68.52 68.69 68.41 28
Sep 30, 2024 68.47 68.80 68.47 68.80 68.52 -
Sep 27, 2024 68.89 68.89 68.82 68.82 68.54 -
Sep 26, 2024 67.78 68.97 67.78 68.96 68.68 -
Sep 25, 2024 67.45 67.90 67.45 67.90 67.62 -
Sep 24, 2024 68.36 68.51 68.14 68.14 67.86 -
Sep 23, 2024 67.78 68.25 67.78 68.25 67.97 -
Sep 20, 2024 67.00 67.40 67.00 67.40 67.12 -
Sep 19, 2024 68.35 68.35 67.34 67.34 67.06 -
Sep 18, 2024 68.36 68.40 67.79 67.86 67.58 46
Sep 17, 2024 69.79 69.79 68.30 68.59 68.31 -
Sep 16, 2024 69.21 69.84 69.21 69.84 69.55 -
Sep 13, 2024 68.58 69.54 68.58 69.54 69.25 -
Sep 12, 2024 69.30 69.30 68.40 68.82 68.54 -
Sep 11, 2024 68.67 69.04 68.23 69.04 68.76 -
Sep 10, 2024 68.45 69.27 68.45 69.27 68.98 -
Sep 9, 2024 68.62 69.02 68.62 69.02 68.74 -
Sep 6, 2024 68.51 68.61 68.38 68.38 68.10 -
Sep 5, 2024 69.45 69.45 68.96 68.96 68.68 -
Sep 4, 2024 68.76 69.70 68.76 69.70 69.41 -
Sep 3, 2024 69.85 70.22 69.30 69.30 69.01 -
Sep 2, 2024 69.98 69.98 69.98 69.98 69.69 -
Aug 30, 2024 69.68 69.68 69.68 69.68 69.39 -
Aug 29, 2024 68.98 69.78 68.98 69.62 69.33 760
Aug 28, 2024 68.92 70.02 68.92 69.13 68.85 -
Aug 27, 2024 68.61 68.89 68.61 68.77 68.49 -
Aug 26, 2024 68.35 68.85 68.35 68.74 68.46 -
Aug 23, 2024 68.67 68.67 68.51 68.51 68.23 -
Aug 22, 2024 68.51 68.93 68.51 68.67 68.39 -
Aug 21, 2024 67.67 68.47 67.67 68.47 68.19 -
Aug 20, 2024 0.30 Dividend
Aug 20, 2024 68.22 68.22 67.84 67.84 67.56 -
Aug 19, 2024 68.40 68.73 68.40 68.73 68.15 50
Aug 16, 2024 68.77 68.77 68.55 68.55 67.97 10
Aug 15, 2024 67.59 68.91 67.59 68.78 68.20 -
Aug 14, 2024 67.37 67.50 67.08 67.44 66.87 -
Aug 13, 2024 66.84 67.33 66.84 67.33 66.76 -
Aug 12, 2024 68.01 68.07 67.34 67.34 66.77 28
Aug 9, 2024 67.24 67.24 67.24 67.24 66.67 -
Aug 8, 2024 66.59 67.07 66.59 67.07 66.50 -
Aug 7, 2024 67.01 67.23 67.01 67.21 66.64 -
Aug 6, 2024 66.47 67.24 66.47 67.24 66.67 -
Aug 5, 2024 64.34 64.34 64.34 64.34 63.80 -
Aug 2, 2024 69.39 69.39 67.58 67.79 67.22 -
Aug 1, 2024 70.09 72.05 70.09 72.05 71.44 -
Jul 31, 2024 70.77 70.77 69.59 69.98 69.39 -
Jul 30, 2024 68.63 70.43 68.63 70.43 69.83 -
Jul 29, 2024 68.98 68.98 68.58 68.94 68.36 -
Jul 26, 2024 67.51 67.51 67.51 67.51 66.94 -
Jul 25, 2024 66.72 67.90 66.72 67.78 67.21 -
Jul 24, 2024 67.35 67.54 67.35 67.54 66.97 -
Jul 23, 2024 68.55 68.55 68.00 68.14 67.56 -
Jul 22, 2024 68.27 68.45 68.27 68.36 67.78 -
Jul 19, 2024 69.77 69.77 68.16 68.16 67.58 -
Jul 18, 2024 68.38 70.68 68.07 70.39 69.79 -
Jul 17, 2024 67.14 68.58 67.14 68.27 67.69 -
Jul 16, 2024 66.44 67.63 66.44 67.63 67.06 -
Jul 15, 2024 65.65 66.74 65.65 66.74 66.18 -
Jul 12, 2024 64.28 66.09 64.28 65.95 65.39 -
Jul 11, 2024 62.30 64.61 62.30 64.61 64.06 -
Jul 10, 2024 61.83 62.23 61.83 62.23 61.70 -
Jul 9, 2024 62.35 62.35 62.35 62.35 61.82 -
Jul 8, 2024 62.55 62.55 62.28 62.28 61.75 -
Jul 5, 2024 62.75 62.75 62.75 62.75 62.22 -
Jul 4, 2024 62.87 62.87 62.87 62.87 62.34 -
Jul 3, 2024 63.69 63.76 63.69 63.76 63.22 -
Jul 2, 2024 62.82 62.82 62.82 62.82 62.29 -
Jul 1, 2024 63.20 63.52 63.02 63.02 62.49 80
Jun 28, 2024 63.32 63.32 63.32 63.32 62.78 -
Jun 27, 2024 63.49 63.49 63.49 63.49 62.95 -
Jun 26, 2024 64.29 64.29 64.09 64.12 63.58 -
Jun 25, 2024 63.86 63.99 63.84 63.84 63.30 -
Jun 24, 2024 63.71 64.19 63.71 64.16 63.62 -
Jun 21, 2024 63.49 63.78 63.37 63.74 63.20 50
Jun 20, 2024 61.30 62.06 61.30 62.06 61.53 16
Jun 19, 2024 61.14 61.23 61.14 61.23 60.71 -
Jun 18, 2024 60.92 61.32 60.92 61.32 60.80 -
Jun 17, 2024 59.88 60.38 59.88 60.38 59.87 -
Jun 14, 2024 60.12 60.16 59.87 59.87 59.36 -
Jun 13, 2024 61.58 61.58 60.41 60.41 59.90 -
Jun 12, 2024 62.19 62.34 61.00 61.00 60.48 34
Jun 11, 2024 62.22 62.27 62.22 62.27 61.74 -
Jun 10, 2024 61.07 62.34 60.92 62.34 61.81 -
Jun 7, 2024 60.72 60.72 60.72 60.72 60.21 -
Jun 6, 2024 60.02 60.90 60.02 60.90 60.38 -
Jun 5, 2024 60.04 60.04 60.04 60.04 59.53 -
Jun 4, 2024 60.07 60.07 60.07 60.07 59.56 -
Jun 3, 2024 60.91 60.91 60.91 60.91 60.39 -
May 31, 2024 59.46 59.51 59.46 59.51 59.01 -
May 30, 2024 60.65 60.65 59.90 59.90 59.39 360
May 29, 2024 61.02 61.39 61.02 61.30 60.78 -
May 28, 2024 62.44 62.44 61.39 61.39 60.87 -
May 27, 2024 62.72 63.16 62.64 62.71 62.18 5
May 24, 2024 63.16 63.35 63.06 63.14 62.61 140
May 23, 2024 64.11 64.11 63.15 63.23 62.69 -
May 22, 2024 63.18 63.85 63.18 63.85 63.31 -
May 21, 2024 63.88 63.88 63.19 63.19 62.66 -
May 20, 2024 63.28 63.86 63.28 63.86 63.32 -
May 17, 2024 0.30 Dividend
May 17, 2024 64.34 64.34 62.91 63.21 62.68 -
May 16, 2024 63.10 64.76 63.10 64.76 63.91 -
May 15, 2024 62.43 63.38 62.43 63.38 62.55 -
May 14, 2024 62.67 62.77 62.49 62.66 61.84 52
May 13, 2024 62.12 63.01 62.12 62.94 62.12 300
May 10, 2024 61.85 61.85 61.85 61.85 61.04 -
May 9, 2024 62.66 62.66 62.66 62.66 61.84 -
May 8, 2024 62.79 63.04 62.62 63.04 62.22 2
May 7, 2024 61.50 61.50 61.35 61.35 60.55 -
May 6, 2024 61.35 61.53 61.35 61.53 60.73 -
May 3, 2024 61.59 61.74 61.53 61.72 60.91 -
May 2, 2024 63.56 63.56 61.78 61.78 60.97 -
Apr 30, 2024 61.95 61.95 61.40 61.40 60.60 30
Apr 29, 2024 62.44 62.81 62.21 62.21 61.40 -
Apr 26, 2024 62.24 62.66 62.24 62.55 61.73 -
Apr 25, 2024 62.02 62.02 61.92 61.93 61.12 -
Apr 24, 2024 63.63 63.63 62.93 62.93 62.11 -
Apr 23, 2024 63.76 63.76 63.48 63.48 62.65 -
Apr 22, 2024 63.42 63.54 63.42 63.54 62.71 -
Apr 19, 2024 62.40 63.12 62.40 63.12 62.30 -
Apr 18, 2024 63.34 63.34 62.90 62.95 62.13 10
Apr 17, 2024 63.67 63.89 63.59 63.59 62.76 -
Apr 16, 2024 64.16 64.39 64.03 64.19 63.35 -
Apr 15, 2024 65.04 65.12 64.69 64.69 63.85 -
Apr 12, 2024 65.68 65.68 65.04 65.04 64.19 -
Apr 11, 2024 64.91 65.83 64.85 65.83 64.97 -
Apr 10, 2024 65.76 65.76 64.91 64.93 64.08 150
Apr 9, 2024 65.29 65.54 65.29 65.54 64.68 -
Apr 8, 2024 65.43 65.71 65.43 65.71 64.85 -
Apr 5, 2024 66.08 66.08 66.08 66.08 65.22 -
Apr 4, 2024 66.23 66.23 66.23 66.23 65.37 -
Apr 3, 2024 66.10 66.10 66.10 66.10 65.24 -
Apr 2, 2024 66.61 66.63 66.42 66.42 65.55 36
Mar 28, 2024 67.80 67.80 67.80 67.80 66.91 -
Mar 27, 2024 66.65 67.87 66.65 67.72 66.84 -
Mar 26, 2024 66.18 66.74 66.18 66.59 65.72 18
Mar 25, 2024 66.09 66.74 66.09 66.67 65.80 -
Mar 22, 2024 66.65 66.65 66.28 66.35 65.48 1,000
Mar 21, 2024 68.92 68.92 66.78 67.42 66.54 136
Mar 20, 2024 68.33 68.41 68.33 68.35 67.46 -
Mar 19, 2024 68.63 68.97 68.57 68.73 67.83 -
Mar 18, 2024 69.26 69.26 69.12 69.20 68.30 -
Mar 15, 2024 69.83 70.26 69.83 70.26 69.34 -
Mar 14, 2024 70.32 70.38 70.32 70.38 69.46 3
Mar 13, 2024 70.22 70.39 70.22 70.37 69.45 -
Mar 12, 2024 70.33 70.73 70.28 70.51 69.59 31
Mar 11, 2024 69.91 69.91 69.91 69.91 69.00 -
Mar 8, 2024 70.40 70.66 70.16 70.37 69.45 -
Mar 7, 2024 69.75 70.94 69.75 70.72 69.80 16
Mar 6, 2024 71.54 71.54 70.50 70.50 69.58 -
Mar 5, 2024 72.30 72.34 71.89 71.89 70.95 -
Mar 4, 2024 72.30 72.72 72.30 72.63 71.68 -
Mar 1, 2024 73.11 73.11 73.11 73.11 72.16 -
Feb 29, 2024 72.10 72.50 72.10 72.50 71.55 28
Feb 28, 2024 72.77 72.77 72.66 72.66 71.71 -
Feb 27, 2024 72.88 73.20 72.88 73.20 72.24 -
Feb 26, 2024 73.28 73.28 73.28 73.28 72.32 -
Feb 23, 2024 73.11 73.72 73.11 73.58 72.62 35
Feb 22, 2024 71.61 71.61 71.61 71.61 70.68 -
Feb 21, 2024 70.56 70.56 70.56 70.56 69.64 -
Feb 20, 2024 71.09 71.09 71.09 71.09 70.16 -
Feb 19, 2024 71.23 71.34 71.23 71.34 70.41 50
Feb 16, 2024 0.30 Dividend
Feb 16, 2024 72.14 72.14 71.44 71.44 70.51 -
Feb 15, 2024 71.41 71.96 71.41 71.86 70.63 -
Feb 14, 2024 70.34 70.98 70.34 70.98 69.76 -
Feb 13, 2024 70.75 70.75 70.21 70.21 69.00 500
Feb 12, 2024 71.15 71.15 70.43 70.72 69.51 -
Feb 9, 2024 72.45 72.45 71.46 71.46 70.23 14
Feb 8, 2024 72.14 72.88 72.14 72.56 71.31 15
Feb 7, 2024 69.03 69.20 69.03 69.20 68.01 15
Feb 6, 2024 72.09 73.06 72.09 73.06 71.81 -
Feb 5, 2024 71.89 72.42 71.89 72.14 70.90 2
Feb 2, 2024 71.90 71.90 71.90 71.90 70.67 -
Feb 1, 2024 71.32 71.63 71.32 71.45 70.22 -
Jan 31, 2024 71.15 71.15 71.15 71.15 69.93 -
Jan 30, 2024 71.69 71.69 71.69 71.69 70.46 -
Jan 29, 2024 71.09 71.09 71.09 71.09 69.87 -
Jan 26, 2024 71.53 71.87 71.41 71.41 70.18 -
Jan 25, 2024 70.67 72.22 70.67 72.22 70.98 -
Jan 24, 2024 71.13 71.13 70.56 70.56 69.35 60
Jan 23, 2024 70.64 71.23 70.64 70.93 69.71 18
Jan 22, 2024 70.64 71.03 70.64 71.03 69.81 200
Jan 19, 2024 69.73 69.73 69.73 69.73 68.53 100
Jan 18, 2024 69.33 69.57 69.29 69.51 68.32 -
Jan 17, 2024 69.36 69.84 69.25 69.25 68.06 -
Jan 16, 2024 70.82 71.20 70.55 70.55 69.34 100
Jan 15, 2024 70.78 70.78 70.78 70.78 69.56 -
Jan 12, 2024 67.96 70.78 67.96 70.78 69.56 561
Jan 11, 2024 66.81 66.81 66.81 66.81 65.66 -
Jan 10, 2024 66.67 67.04 66.56 67.04 65.89 -

Related Tickers

CSA.SG Accenture PLC
340.50
-2.17%
 
WIT Wipro Limited
3.5200
+0.28%
 
APLD Applied Digital Corporation
8.29
-4.77%
 
AUR Aurora Innovation, Inc.
6.99
-13.22%