Cognizant Technology Solutions Corporation (COZ.F)
Frankfurt - Frankfurt Delayed Price. Currency in EUR
Add to watchlist
At close: 08:05AM CEST
Time Period:
May 05, 2023 - May 05, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 03, 2024 | 61.50 | 61.50 | 61.50 | 61.50 | 61.50 | - |
| May 02, 2024 | 63.45 | 63.45 | 63.45 | 63.45 | 63.45 | - |
| Apr 30, 2024 | 61.87 | 61.87 | 61.87 | 61.87 | 61.87 | - |
| Apr 29, 2024 | 62.34 | 62.45 | 62.34 | 62.45 | 62.45 | 205 |
| Apr 26, 2024 | 62.12 | 62.12 | 62.12 | 62.12 | 62.12 | - |
| Apr 25, 2024 | 61.90 | 62.61 | 61.90 | 62.61 | 62.61 | - |
| Apr 24, 2024 | 63.51 | 63.51 | 63.48 | 63.48 | 63.48 | - |
| Apr 23, 2024 | 63.68 | 63.68 | 63.68 | 63.68 | 63.68 | - |
| Apr 22, 2024 | 63.29 | 63.29 | 63.29 | 63.29 | 63.29 | - |
| Apr 19, 2024 | 62.25 | 62.98 | 62.25 | 62.98 | 62.98 | - |
| Apr 18, 2024 | 63.34 | 63.34 | 63.34 | 63.34 | 63.34 | - |
| Apr 17, 2024 | 63.46 | 63.46 | 63.46 | 63.46 | 63.46 | - |
| Apr 16, 2024 | 64.11 | 64.11 | 64.11 | 64.11 | 64.11 | - |
| Apr 15, 2024 | 64.96 | 65.06 | 64.50 | 64.50 | 64.50 | 20 |
| Apr 12, 2024 | 65.65 | 65.65 | 65.57 | 65.57 | 65.57 | - |
| Apr 11, 2024 | 64.86 | 64.86 | 64.86 | 64.86 | 64.86 | - |
| Apr 10, 2024 | 65.68 | 65.68 | 65.68 | 65.68 | 65.68 | 10 |
| Apr 09, 2024 | 65.20 | 65.55 | 65.20 | 65.55 | 65.55 | - |
| Apr 08, 2024 | 65.34 | 65.34 | 65.34 | 65.34 | 65.34 | - |
| Apr 05, 2024 | 65.97 | 65.97 | 65.97 | 65.97 | 65.97 | - |
| Apr 04, 2024 | 66.17 | 66.17 | 66.17 | 66.17 | 66.17 | - |
| Apr 03, 2024 | 66.03 | 66.28 | 66.03 | 66.28 | 66.28 | - |
| Apr 02, 2024 | 66.57 | 66.58 | 66.57 | 66.58 | 66.58 | - |
| Mar 28, 2024 | 67.86 | 68.14 | 67.44 | 68.14 | 68.14 | 270 |
| Mar 27, 2024 | 66.64 | 66.64 | 66.47 | 66.47 | 66.47 | - |
| Mar 26, 2024 | 66.25 | 66.25 | 66.22 | 66.22 | 66.22 | - |
| Mar 25, 2024 | 65.40 | 65.40 | 65.40 | 65.40 | 65.40 | 100 |
| Mar 22, 2024 | 66.63 | 66.63 | 66.63 | 66.63 | 66.63 | - |
| Mar 21, 2024 | 68.96 | 69.40 | 68.96 | 69.40 | 69.40 | 20 |
| Mar 20, 2024 | 68.40 | 68.40 | 68.40 | 68.40 | 68.40 | - |
| Mar 19, 2024 | 68.66 | 68.68 | 68.66 | 68.68 | 68.68 | - |
| Mar 18, 2024 | 69.26 | 69.26 | 69.26 | 69.26 | 69.26 | - |
| Mar 15, 2024 | 71.49 | 71.49 | 71.49 | 71.49 | 71.49 | 100 |
| Mar 14, 2024 | 70.23 | 70.83 | 70.23 | 70.83 | 70.83 | 30 |
| Mar 13, 2024 | 70.17 | 70.17 | 70.17 | 70.17 | 70.17 | - |
| Mar 12, 2024 | 70.38 | 70.38 | 70.38 | 70.38 | 70.38 | - |
| Mar 11, 2024 | 69.79 | 69.79 | 69.66 | 69.66 | 69.66 | - |
| Mar 08, 2024 | 70.35 | 70.35 | 70.35 | 70.35 | 70.35 | - |
| Mar 07, 2024 | 69.70 | 69.83 | 69.70 | 69.83 | 69.83 | - |
| Mar 06, 2024 | 71.61 | 71.61 | 71.61 | 71.61 | 71.61 | - |
| Mar 05, 2024 | 72.20 | 72.28 | 72.20 | 72.28 | 72.28 | - |
| Mar 04, 2024 | 72.25 | 72.78 | 72.25 | 72.78 | 72.78 | - |
| Mar 01, 2024 | 73.09 | 73.09 | 73.09 | 73.09 | 73.09 | - |
| Feb 29, 2024 | 72.08 | 72.08 | 72.08 | 72.08 | 72.08 | - |
| Feb 28, 2024 | 72.72 | 72.72 | 72.72 | 72.72 | 72.72 | - |
| Feb 27, 2024 | 72.82 | 72.82 | 72.82 | 72.82 | 72.82 | - |
| Feb 26, 2024 | 73.21 | 73.30 | 73.21 | 73.24 | 73.24 | 30 |
| Feb 23, 2024 | 73.06 | 73.43 | 73.06 | 73.43 | 73.43 | 106 |
| Feb 22, 2024 | 71.65 | 71.65 | 71.65 | 71.65 | 71.65 | - |
| Feb 21, 2024 | 70.53 | 70.53 | 70.53 | 70.53 | 70.53 | - |
| Feb 20, 2024 | 71.00 | 71.00 | 71.00 | 71.00 | 71.00 | - |
| Feb 19, 2024 | 71.27 | 71.27 | 71.27 | 71.27 | 71.27 | - |
| Feb 16, 2024 | 72.07 | 72.07 | 72.07 | 72.07 | 72.07 | - |
| Feb 16, 2024 | 0.3 Dividend | |||||
| Feb 15, 2024 | 71.36 | 71.95 | 71.33 | 71.95 | 71.65 | - |
| Feb 14, 2024 | 70.27 | 70.90 | 70.27 | 70.90 | 70.60 | 98 |
| Feb 13, 2024 | 70.71 | 70.71 | 70.71 | 70.71 | 70.42 | - |
| Feb 12, 2024 | 71.15 | 71.15 | 71.15 | 71.15 | 70.85 | - |
| Feb 09, 2024 | 72.42 | 72.42 | 72.42 | 72.42 | 72.12 | - |
| Feb 08, 2024 | 72.11 | 72.11 | 72.11 | 72.11 | 71.81 | - |
| Feb 07, 2024 | 70.20 | 72.50 | 68.96 | 72.50 | 72.20 | 220 |
| Feb 06, 2024 | 72.05 | 72.06 | 72.00 | 72.06 | 71.76 | 40 |
| Feb 05, 2024 | 71.82 | 71.82 | 71.82 | 71.82 | 71.52 | - |
| Feb 02, 2024 | 71.79 | 71.79 | 71.79 | 71.79 | 71.49 | - |
| Feb 01, 2024 | 71.41 | 71.41 | 71.41 | 71.41 | 71.11 | - |
| Jan 31, 2024 | 71.10 | 72.00 | 71.10 | 71.15 | 70.85 | 260 |
| Jan 30, 2024 | 71.61 | 71.89 | 71.61 | 71.89 | 71.59 | 6 |
| Jan 29, 2024 | 71.07 | 71.07 | 71.07 | 71.07 | 70.77 | - |
| Jan 26, 2024 | 71.48 | 72.50 | 70.90 | 72.50 | 72.20 | 1,330 |
| Jan 25, 2024 | 70.61 | 70.61 | 70.61 | 70.61 | 70.32 | - |
| Jan 24, 2024 | 71.08 | 71.08 | 71.04 | 71.04 | 70.74 | - |
| Jan 23, 2024 | 70.62 | 70.62 | 70.62 | 70.62 | 70.33 | - |
| Jan 22, 2024 | 71.21 | 71.21 | 70.62 | 70.62 | 70.33 | 20 |
| Jan 19, 2024 | 69.56 | 70.11 | 69.56 | 70.11 | 69.82 | 90 |
| Jan 18, 2024 | 69.22 | 69.22 | 69.22 | 69.22 | 68.93 | - |
| Jan 17, 2024 | 69.32 | 69.83 | 69.32 | 69.83 | 69.54 | 60 |
| Jan 16, 2024 | 70.75 | 71.30 | 70.75 | 71.30 | 71.00 | 112 |
| Jan 15, 2024 | 70.83 | 70.83 | 70.83 | 70.83 | 70.53 | - |
| Jan 12, 2024 | 67.82 | 70.83 | 67.82 | 70.83 | 70.53 | 66 |
| Jan 11, 2024 | 66.76 | 67.53 | 66.76 | 67.53 | 67.25 | 113 |
| Jan 10, 2024 | 66.62 | 66.95 | 66.62 | 66.95 | 66.67 | - |
| Jan 09, 2024 | 66.94 | 66.94 | 66.94 | 66.94 | 66.66 | - |
| Jan 08, 2024 | 66.22 | 67.60 | 66.22 | 67.60 | 67.32 | 16 |
| Jan 05, 2024 | 65.77 | 66.37 | 65.77 | 66.37 | 66.09 | 100 |
| Jan 04, 2024 | 67.21 | 67.21 | 67.04 | 67.04 | 66.76 | - |
| Jan 03, 2024 | 67.55 | 67.59 | 67.55 | 67.59 | 67.31 | - |
| Jan 02, 2024 | 68.23 | 68.30 | 68.23 | 68.30 | 68.02 | 2 |
| Dec 29, 2023 | 68.29 | 68.29 | 68.29 | 68.29 | 68.01 | - |
| Dec 28, 2023 | 67.81 | 67.81 | 67.81 | 67.81 | 67.53 | - |
| Dec 27, 2023 | 68.08 | 68.08 | 67.99 | 67.99 | 67.71 | 15 |
| Dec 22, 2023 | 66.97 | 66.97 | 66.97 | 66.97 | 66.69 | - |
| Dec 21, 2023 | 67.65 | 67.65 | 67.65 | 67.65 | 67.37 | - |
| Dec 20, 2023 | 68.62 | 68.62 | 68.62 | 68.62 | 68.33 | - |
| Dec 19, 2023 | 69.29 | 69.29 | 69.29 | 69.29 | 69.00 | - |
| Dec 18, 2023 | 70.08 | 70.08 | 70.08 | 70.08 | 69.79 | 5 |
| Dec 15, 2023 | 67.76 | 69.66 | 67.76 | 69.66 | 69.37 | 150 |
| Dec 14, 2023 | 67.20 | 67.94 | 67.20 | 67.94 | 67.66 | - |
| Dec 13, 2023 | 67.19 | 67.19 | 66.59 | 66.63 | 66.35 | 100 |
| Dec 12, 2023 | 66.05 | 66.65 | 66.05 | 66.65 | 66.37 | 150 |
| Dec 11, 2023 | 64.88 | 64.88 | 64.88 | 64.88 | 64.61 | - |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.