Singapore markets closed
Straits Times Index
3,307.90 -6.15 (-0.19%) Nikkei
38,946.93 -122.75 (-0.31%) Hang Seng
19,220.62 -415.60 (-2.12%) FTSE 100
8,416.45 -7.75 (-0.09%) Bitcoin USD
69,317.95 -882.37 (-1.26%) CMC Crypto 200
1,506.96 +18.41 (+1.24%)
Cognizant Technology Solutions Corporation (COZ.F)
Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
At close: 08:16AM CEST
Time period:
21 May 2023 - 21 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 21 May 2024 | 63.78 | 63.78 | 63.55 | 63.55 | 63.55 | 2 |
| 20 May 2024 | 63.10 | 63.10 | 63.10 | 63.10 | 63.10 | - |
| 17 May 2024 | 64.24 | 64.57 | 64.24 | 64.57 | 64.57 | 2 |
| 17 May 2024 | 0.3 Dividend | |||||
| 16 May 2024 | 63.01 | 63.01 | 63.01 | 63.01 | 62.71 | - |
| 15 May 2024 | 62.33 | 62.33 | 62.33 | 62.33 | 62.03 | - |
| 14 May 2024 | 62.59 | 62.59 | 62.59 | 62.59 | 62.29 | - |
| 13 May 2024 | 62.04 | 63.07 | 62.04 | 63.07 | 62.77 | 155 |
| 10 May 2024 | 61.77 | 61.84 | 61.77 | 61.84 | 61.55 | - |
| 09 May 2024 | 62.60 | 62.60 | 62.09 | 62.09 | 61.79 | - |
| 08 May 2024 | 62.71 | 62.82 | 62.71 | 62.82 | 62.52 | 32 |
| 07 May 2024 | 61.39 | 61.39 | 61.39 | 61.39 | 61.10 | - |
| 06 May 2024 | 61.28 | 61.28 | 61.28 | 61.28 | 60.99 | - |
| 03 May 2024 | 61.50 | 61.50 | 61.50 | 61.50 | 61.21 | - |
| 02 May 2024 | 63.45 | 63.45 | 63.45 | 63.45 | 63.15 | - |
| 30 Apr 2024 | 61.87 | 61.87 | 61.87 | 61.87 | 61.58 | - |
| 29 Apr 2024 | 62.34 | 62.45 | 62.34 | 62.45 | 62.15 | 205 |
| 26 Apr 2024 | 62.12 | 62.12 | 62.12 | 62.12 | 61.82 | - |
| 25 Apr 2024 | 61.90 | 62.61 | 61.90 | 62.61 | 62.31 | - |
| 24 Apr 2024 | 63.51 | 63.51 | 63.48 | 63.48 | 63.18 | - |
| 23 Apr 2024 | 63.68 | 63.68 | 63.68 | 63.68 | 63.38 | - |
| 22 Apr 2024 | 63.29 | 63.29 | 63.29 | 63.29 | 62.99 | - |
| 19 Apr 2024 | 62.25 | 62.98 | 62.25 | 62.98 | 62.68 | - |
| 18 Apr 2024 | 63.34 | 63.34 | 63.34 | 63.34 | 63.04 | - |
| 17 Apr 2024 | 63.46 | 63.46 | 63.46 | 63.46 | 63.16 | - |
| 16 Apr 2024 | 64.11 | 64.11 | 64.11 | 64.11 | 63.80 | - |
| 15 Apr 2024 | 64.96 | 65.06 | 64.50 | 64.50 | 64.19 | 20 |
| 12 Apr 2024 | 65.65 | 65.65 | 65.57 | 65.57 | 65.26 | - |
| 11 Apr 2024 | 64.86 | 64.86 | 64.86 | 64.86 | 64.55 | - |
| 10 Apr 2024 | 65.68 | 65.68 | 65.68 | 65.68 | 65.37 | 10 |
| 09 Apr 2024 | 65.20 | 65.55 | 65.20 | 65.55 | 65.24 | - |
| 08 Apr 2024 | 65.34 | 65.34 | 65.34 | 65.34 | 65.03 | - |
| 05 Apr 2024 | 65.97 | 65.97 | 65.97 | 65.97 | 65.66 | - |
| 04 Apr 2024 | 66.17 | 66.17 | 66.17 | 66.17 | 65.85 | - |
| 03 Apr 2024 | 66.03 | 66.28 | 66.03 | 66.28 | 65.96 | - |
| 02 Apr 2024 | 66.57 | 66.58 | 66.57 | 66.58 | 66.26 | - |
| 28 Mar 2024 | 67.86 | 68.14 | 67.44 | 68.14 | 67.82 | 270 |
| 27 Mar 2024 | 66.64 | 66.64 | 66.47 | 66.47 | 66.15 | - |
| 26 Mar 2024 | 66.25 | 66.25 | 66.22 | 66.22 | 65.90 | - |
| 25 Mar 2024 | 65.40 | 65.40 | 65.40 | 65.40 | 65.09 | 100 |
| 22 Mar 2024 | 66.63 | 66.63 | 66.63 | 66.63 | 66.31 | - |
| 21 Mar 2024 | 68.96 | 69.40 | 68.96 | 69.40 | 69.07 | 20 |
| 20 Mar 2024 | 68.40 | 68.40 | 68.40 | 68.40 | 68.07 | - |
| 19 Mar 2024 | 68.66 | 68.68 | 68.66 | 68.68 | 68.35 | - |
| 18 Mar 2024 | 69.26 | 69.26 | 69.26 | 69.26 | 68.93 | - |
| 15 Mar 2024 | 71.49 | 71.49 | 71.49 | 71.49 | 71.15 | 100 |
| 14 Mar 2024 | 70.23 | 70.83 | 70.23 | 70.83 | 70.49 | 30 |
| 13 Mar 2024 | 70.17 | 70.17 | 70.17 | 70.17 | 69.84 | - |
| 12 Mar 2024 | 70.38 | 70.38 | 70.38 | 70.38 | 70.04 | - |
| 11 Mar 2024 | 69.79 | 69.79 | 69.66 | 69.66 | 69.33 | - |
| 08 Mar 2024 | 70.35 | 70.35 | 70.35 | 70.35 | 70.02 | - |
| 07 Mar 2024 | 69.70 | 69.83 | 69.70 | 69.83 | 69.50 | - |
| 06 Mar 2024 | 71.61 | 71.61 | 71.61 | 71.61 | 71.27 | - |
| 05 Mar 2024 | 72.20 | 72.28 | 72.20 | 72.28 | 71.94 | - |
| 04 Mar 2024 | 72.25 | 72.78 | 72.25 | 72.78 | 72.43 | - |
| 01 Mar 2024 | 73.09 | 73.09 | 73.09 | 73.09 | 72.74 | - |
| 29 Feb 2024 | 72.08 | 72.08 | 72.08 | 72.08 | 71.74 | - |
| 28 Feb 2024 | 72.72 | 72.72 | 72.72 | 72.72 | 72.37 | - |
| 27 Feb 2024 | 72.82 | 72.82 | 72.82 | 72.82 | 72.47 | - |
| 26 Feb 2024 | 73.21 | 73.30 | 73.21 | 73.24 | 72.89 | 30 |
| 23 Feb 2024 | 73.06 | 73.43 | 73.06 | 73.43 | 73.08 | 106 |
| 22 Feb 2024 | 71.65 | 71.65 | 71.65 | 71.65 | 71.31 | - |
| 21 Feb 2024 | 70.53 | 70.53 | 70.53 | 70.53 | 70.19 | - |
| 20 Feb 2024 | 71.00 | 71.00 | 71.00 | 71.00 | 70.66 | - |
| 19 Feb 2024 | 71.27 | 71.27 | 71.27 | 71.27 | 70.93 | - |
| 16 Feb 2024 | 72.07 | 72.07 | 72.07 | 72.07 | 71.73 | - |
| 16 Feb 2024 | 0.3 Dividend | |||||
| 15 Feb 2024 | 71.36 | 71.95 | 71.33 | 71.95 | 71.31 | - |
| 14 Feb 2024 | 70.27 | 70.90 | 70.27 | 70.90 | 70.27 | 98 |
| 13 Feb 2024 | 70.71 | 70.71 | 70.71 | 70.71 | 70.08 | - |
| 12 Feb 2024 | 71.15 | 71.15 | 71.15 | 71.15 | 70.52 | - |
| 09 Feb 2024 | 72.42 | 72.42 | 72.42 | 72.42 | 71.77 | - |
| 08 Feb 2024 | 72.11 | 72.11 | 72.11 | 72.11 | 71.47 | - |
| 07 Feb 2024 | 70.20 | 72.50 | 68.96 | 72.50 | 71.85 | 220 |
| 06 Feb 2024 | 72.05 | 72.06 | 72.00 | 72.06 | 71.42 | 40 |
| 05 Feb 2024 | 71.82 | 71.82 | 71.82 | 71.82 | 71.18 | - |
| 02 Feb 2024 | 71.79 | 71.79 | 71.79 | 71.79 | 71.15 | - |
| 01 Feb 2024 | 71.41 | 71.41 | 71.41 | 71.41 | 70.77 | - |
| 31 Jan 2024 | 71.10 | 72.00 | 71.10 | 71.15 | 70.52 | 260 |
| 30 Jan 2024 | 71.61 | 71.89 | 71.61 | 71.89 | 71.25 | 6 |
| 29 Jan 2024 | 71.07 | 71.07 | 71.07 | 71.07 | 70.44 | - |
| 26 Jan 2024 | 71.48 | 72.50 | 70.90 | 72.50 | 71.85 | 1,330 |
| 25 Jan 2024 | 70.61 | 70.61 | 70.61 | 70.61 | 69.98 | - |
| 24 Jan 2024 | 71.08 | 71.08 | 71.04 | 71.04 | 70.41 | - |
| 23 Jan 2024 | 70.62 | 70.62 | 70.62 | 70.62 | 69.99 | - |
| 22 Jan 2024 | 71.21 | 71.21 | 70.62 | 70.62 | 69.99 | 20 |
| 19 Jan 2024 | 69.56 | 70.11 | 69.56 | 70.11 | 69.49 | 90 |
| 18 Jan 2024 | 69.22 | 69.22 | 69.22 | 69.22 | 68.60 | - |
| 17 Jan 2024 | 69.32 | 69.83 | 69.32 | 69.83 | 69.21 | 60 |
| 16 Jan 2024 | 70.75 | 71.30 | 70.75 | 71.30 | 70.66 | 112 |
| 15 Jan 2024 | 70.83 | 70.83 | 70.83 | 70.83 | 70.20 | - |
| 12 Jan 2024 | 67.82 | 70.83 | 67.82 | 70.83 | 70.20 | 66 |
| 11 Jan 2024 | 66.76 | 67.53 | 66.76 | 67.53 | 66.93 | 113 |
| 10 Jan 2024 | 66.62 | 66.95 | 66.62 | 66.95 | 66.35 | - |
| 09 Jan 2024 | 66.94 | 66.94 | 66.94 | 66.94 | 66.34 | - |
| 08 Jan 2024 | 66.22 | 67.60 | 66.22 | 67.60 | 67.00 | 16 |
| 05 Jan 2024 | 65.77 | 66.37 | 65.77 | 66.37 | 65.78 | 100 |
| 04 Jan 2024 | 67.21 | 67.21 | 67.04 | 67.04 | 66.44 | - |
| 03 Jan 2024 | 67.55 | 67.59 | 67.55 | 67.59 | 66.99 | - |
| 02 Jan 2024 | 68.23 | 68.30 | 68.23 | 68.30 | 67.69 | 2 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.