Cognizant Technology Solutions Corp (COZ.HA)
Hanover - Hanover Delayed Price. Currency in EUR
Add to watchlist
At close: 08:01AM CEST
Time Period:
Jul 08, 2023 - Jul 08, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jul 05, 2024 | 62.74 | 62.74 | 62.74 | 62.74 | 62.74 | - |
| Jul 04, 2024 | 62.88 | 62.88 | 62.88 | 62.88 | 62.88 | - |
| Jul 03, 2024 | 63.59 | 63.59 | 63.59 | 63.59 | 63.59 | - |
| Jul 02, 2024 | 62.72 | 62.72 | 62.72 | 62.72 | 62.72 | - |
| Jul 01, 2024 | 63.12 | 63.12 | 63.12 | 63.12 | 63.12 | - |
| Jun 28, 2024 | 63.25 | 63.25 | 63.25 | 63.25 | 63.25 | - |
| Jun 27, 2024 | 63.43 | 63.43 | 63.43 | 63.43 | 63.43 | - |
| Jun 26, 2024 | 64.21 | 64.21 | 64.21 | 64.21 | 64.21 | - |
| Jun 25, 2024 | 63.78 | 63.78 | 63.78 | 63.78 | 63.78 | - |
| Jun 24, 2024 | 63.67 | 63.67 | 63.67 | 63.67 | 63.67 | - |
| Jun 21, 2024 | 63.40 | 63.40 | 63.40 | 63.40 | 63.40 | - |
| Jun 20, 2024 | 61.22 | 61.22 | 61.22 | 61.22 | 61.22 | - |
| Jun 19, 2024 | 60.98 | 60.98 | 60.98 | 60.98 | 60.98 | - |
| Jun 18, 2024 | 60.74 | 60.74 | 60.74 | 60.74 | 60.74 | - |
| Jun 17, 2024 | 59.73 | 59.73 | 59.73 | 59.73 | 59.73 | - |
| Jun 14, 2024 | 60.06 | 60.06 | 60.06 | 60.06 | 60.06 | - |
| Jun 13, 2024 | 61.48 | 61.48 | 61.48 | 61.48 | 61.48 | - |
| Jun 12, 2024 | 62.12 | 62.12 | 62.12 | 62.12 | 62.12 | - |
| Jun 11, 2024 | 62.12 | 62.12 | 62.12 | 62.12 | 62.12 | - |
| Jun 10, 2024 | 61.02 | 61.02 | 61.02 | 61.02 | 61.02 | - |
| Jun 07, 2024 | 60.65 | 60.65 | 60.65 | 60.65 | 60.65 | - |
| Jun 06, 2024 | 59.93 | 59.93 | 59.93 | 59.93 | 59.93 | - |
| Jun 05, 2024 | 59.96 | 59.96 | 59.96 | 59.96 | 59.96 | - |
| Jun 04, 2024 | 59.83 | 59.83 | 59.83 | 59.83 | 59.83 | - |
| Jun 03, 2024 | 60.83 | 60.83 | 60.83 | 60.83 | 60.83 | - |
| May 31, 2024 | 59.39 | 59.39 | 59.39 | 59.39 | 59.39 | - |
| May 30, 2024 | 60.55 | 60.55 | 60.55 | 60.55 | 60.55 | - |
| May 29, 2024 | 61.20 | 61.20 | 61.20 | 61.20 | 61.20 | - |
| May 28, 2024 | 62.35 | 62.35 | 62.35 | 62.35 | 62.35 | - |
| May 27, 2024 | 62.69 | 62.69 | 62.69 | 62.69 | 62.69 | - |
| May 24, 2024 | 63.07 | 63.07 | 63.07 | 63.07 | 63.07 | - |
| May 23, 2024 | 63.96 | 63.96 | 63.96 | 63.96 | 63.96 | - |
| May 22, 2024 | 63.10 | 63.10 | 63.10 | 63.10 | 63.10 | - |
| May 21, 2024 | 63.64 | 63.64 | 63.64 | 63.64 | 63.64 | - |
| May 20, 2024 | 63.09 | 63.09 | 63.09 | 63.09 | 63.09 | - |
| May 17, 2024 | 64.22 | 64.22 | 64.22 | 64.22 | 64.22 | - |
| May 17, 2024 | 0.3 Dividend | |||||
| May 16, 2024 | 63.01 | 63.01 | 63.01 | 63.01 | 62.71 | - |
| May 15, 2024 | 62.33 | 62.33 | 62.33 | 62.33 | 62.03 | - |
| May 14, 2024 | 62.63 | 62.63 | 62.63 | 62.63 | 62.33 | - |
| May 13, 2024 | 62.08 | 62.08 | 62.08 | 62.08 | 61.78 | - |
| May 10, 2024 | 61.77 | 61.77 | 61.77 | 61.77 | 61.48 | - |
| May 09, 2024 | 62.59 | 62.59 | 62.59 | 62.59 | 62.29 | - |
| May 08, 2024 | 62.71 | 62.71 | 62.71 | 62.71 | 62.41 | - |
| May 07, 2024 | 61.39 | 61.39 | 61.39 | 61.39 | 61.10 | - |
| May 06, 2024 | 61.25 | 61.25 | 61.25 | 61.25 | 60.96 | - |
| May 03, 2024 | 61.50 | 61.50 | 61.50 | 61.50 | 61.21 | - |
| May 02, 2024 | 63.49 | 63.49 | 63.49 | 63.49 | 63.19 | - |
| Apr 30, 2024 | 61.90 | 61.90 | 61.90 | 61.90 | 61.61 | - |
| Apr 29, 2024 | 62.38 | 62.38 | 62.38 | 62.38 | 62.08 | - |
| Apr 26, 2024 | 62.14 | 62.14 | 62.14 | 62.14 | 61.84 | - |
| Apr 25, 2024 | 61.94 | 61.94 | 61.94 | 61.94 | 61.65 | - |
| Apr 24, 2024 | 63.48 | 63.48 | 63.48 | 63.48 | 63.18 | - |
| Apr 23, 2024 | 63.68 | 63.68 | 63.68 | 63.68 | 63.38 | - |
| Apr 22, 2024 | 63.36 | 63.36 | 63.36 | 63.36 | 63.06 | - |
| Apr 19, 2024 | 62.24 | 62.24 | 62.24 | 62.24 | 61.94 | - |
| Apr 18, 2024 | 63.25 | 63.25 | 63.25 | 63.25 | 62.95 | - |
| Apr 17, 2024 | 63.59 | 63.59 | 63.59 | 63.59 | 63.29 | - |
| Apr 16, 2024 | 64.07 | 64.07 | 64.07 | 64.07 | 63.76 | - |
| Apr 15, 2024 | 64.96 | 64.96 | 64.96 | 64.96 | 64.65 | - |
| Apr 12, 2024 | 65.55 | 65.55 | 65.55 | 65.55 | 65.24 | - |
| Apr 11, 2024 | 64.86 | 64.86 | 64.86 | 64.86 | 64.55 | - |
| Apr 10, 2024 | 65.68 | 65.68 | 65.68 | 65.68 | 65.37 | - |
| Apr 09, 2024 | 65.21 | 65.21 | 65.21 | 65.21 | 64.90 | - |
| Apr 08, 2024 | 65.35 | 65.35 | 65.35 | 65.35 | 65.04 | - |
| Apr 05, 2024 | 65.97 | 65.97 | 65.97 | 65.97 | 65.66 | - |
| Apr 04, 2024 | 66.18 | 66.18 | 66.18 | 66.18 | 65.86 | - |
| Apr 03, 2024 | 66.03 | 66.03 | 66.03 | 66.03 | 65.72 | - |
| Apr 02, 2024 | 66.53 | 66.53 | 66.53 | 66.53 | 66.21 | - |
| Mar 28, 2024 | 67.92 | 67.92 | 67.92 | 67.92 | 67.60 | - |
| Mar 27, 2024 | 66.64 | 66.64 | 66.64 | 66.64 | 66.32 | - |
| Mar 26, 2024 | 66.22 | 66.22 | 66.22 | 66.22 | 65.90 | - |
| Mar 25, 2024 | 66.12 | 66.12 | 66.12 | 66.12 | 65.81 | - |
| Mar 22, 2024 | 66.72 | 66.72 | 66.72 | 66.72 | 66.40 | - |
| Mar 21, 2024 | 68.95 | 68.95 | 68.95 | 68.95 | 68.62 | - |
| Mar 20, 2024 | 68.33 | 68.33 | 68.33 | 68.33 | 68.00 | - |
| Mar 19, 2024 | 68.65 | 68.65 | 68.65 | 68.65 | 68.32 | - |
| Mar 18, 2024 | 69.28 | 69.28 | 69.28 | 69.28 | 68.95 | - |
| Mar 15, 2024 | 70.12 | 70.12 | 70.12 | 70.12 | 69.79 | - |
| Mar 14, 2024 | 70.21 | 70.21 | 70.21 | 70.21 | 69.88 | - |
| Mar 13, 2024 | 70.14 | 70.14 | 70.14 | 70.14 | 69.81 | - |
| Mar 12, 2024 | 70.37 | 70.37 | 70.37 | 70.37 | 70.03 | - |
| Mar 11, 2024 | 69.82 | 69.82 | 69.82 | 69.82 | 69.49 | - |
| Mar 08, 2024 | 70.37 | 70.37 | 70.37 | 70.37 | 70.03 | - |
| Mar 07, 2024 | 69.70 | 69.70 | 69.70 | 69.70 | 69.37 | - |
| Mar 06, 2024 | 71.49 | 71.49 | 71.49 | 71.49 | 71.15 | - |
| Mar 05, 2024 | 72.24 | 72.24 | 72.24 | 72.24 | 71.90 | - |
| Mar 04, 2024 | 72.27 | 72.27 | 72.27 | 72.27 | 71.93 | - |
| Mar 01, 2024 | 73.06 | 73.06 | 73.06 | 73.06 | 72.71 | - |
| Feb 29, 2024 | 72.06 | 72.06 | 72.06 | 72.06 | 71.72 | - |
| Feb 28, 2024 | 72.70 | 72.70 | 72.70 | 72.70 | 72.35 | - |
| Feb 27, 2024 | 72.82 | 72.82 | 72.82 | 72.82 | 72.47 | - |
| Feb 26, 2024 | 73.25 | 73.25 | 73.25 | 73.25 | 72.90 | - |
| Feb 23, 2024 | 73.06 | 73.06 | 73.06 | 73.06 | 72.71 | - |
| Feb 22, 2024 | 71.73 | 71.73 | 71.73 | 71.73 | 71.39 | - |
| Feb 21, 2024 | 70.55 | 70.55 | 70.55 | 70.55 | 70.21 | - |
| Feb 20, 2024 | 71.00 | 71.00 | 71.00 | 71.00 | 70.66 | - |
| Feb 19, 2024 | 71.27 | 71.38 | 71.27 | 71.38 | 71.04 | 10 |
| Feb 16, 2024 | 72.05 | 72.05 | 72.05 | 72.05 | 71.71 | - |
| Feb 16, 2024 | 0.3 Dividend | |||||
| *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.