Singapore markets closed
Straits Times Index
3,300.00 -4.00 (-0.12%) S&P 500
5,487.03 +13.80 (+0.25%) Dow
38,834.86 +56.76 (+0.15%) Nasdaq
17,862.23 +5.21 (+0.03%) Bitcoin USD
66,255.02 +1,006.44 (+1.54%) CMC Crypto 200
1,374.50 -8.17 (-0.59%)
Cognizant Technology Solutions Corp (COZ.SG)
Stuttgart - Stuttgart Delayed price. Currency in EUR
Add to watchlist
As of 08:01AM CEST. Market open.
Time period:
20 Jun 2023 - 20 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 20 Jun 2024 | 61.30 | 61.30 | 61.30 | 61.30 | 61.30 | - |
| 19 Jun 2024 | 61.14 | 61.23 | 61.14 | 61.23 | 61.23 | - |
| 18 Jun 2024 | 60.92 | 61.32 | 60.92 | 61.32 | 61.32 | - |
| 17 Jun 2024 | 59.88 | 60.38 | 59.88 | 60.38 | 60.38 | - |
| 14 Jun 2024 | 60.12 | 60.16 | 59.87 | 59.87 | 59.87 | - |
| 13 Jun 2024 | 61.58 | 61.58 | 60.41 | 60.41 | 60.41 | - |
| 12 Jun 2024 | 62.19 | 62.34 | 61.00 | 61.00 | 61.00 | 34 |
| 11 Jun 2024 | 62.22 | 62.27 | 62.22 | 62.27 | 62.27 | - |
| 10 Jun 2024 | 61.07 | 62.34 | 60.92 | 62.34 | 62.34 | - |
| 07 Jun 2024 | 60.72 | 60.72 | 60.72 | 60.72 | 60.72 | - |
| 06 Jun 2024 | 60.02 | 60.90 | 60.02 | 60.90 | 60.90 | - |
| 05 Jun 2024 | 60.04 | 60.04 | 60.04 | 60.04 | 60.04 | - |
| 04 Jun 2024 | 60.07 | 60.07 | 60.07 | 60.07 | 60.07 | - |
| 03 Jun 2024 | 60.91 | 60.91 | 60.91 | 60.91 | 60.91 | - |
| 31 May 2024 | 59.46 | 59.51 | 59.46 | 59.51 | 59.51 | - |
| 30 May 2024 | 60.65 | 60.65 | 59.90 | 59.90 | 59.90 | 360 |
| 29 May 2024 | 61.02 | 61.39 | 61.02 | 61.30 | 61.30 | - |
| 28 May 2024 | 62.44 | 62.44 | 61.39 | 61.39 | 61.39 | - |
| 27 May 2024 | 62.72 | 63.16 | 62.64 | 62.71 | 62.71 | 5 |
| 24 May 2024 | 63.16 | 63.35 | 63.06 | 63.14 | 63.14 | 140 |
| 23 May 2024 | 64.11 | 64.11 | 63.15 | 63.23 | 63.23 | - |
| 22 May 2024 | 63.18 | 63.85 | 63.18 | 63.85 | 63.85 | - |
| 21 May 2024 | 63.88 | 63.88 | 63.19 | 63.19 | 63.19 | - |
| 20 May 2024 | 63.28 | 63.86 | 63.28 | 63.86 | 63.86 | - |
| 17 May 2024 | 64.34 | 64.34 | 62.91 | 63.21 | 63.21 | - |
| 17 May 2024 | 0.3 Dividend | |||||
| 16 May 2024 | 63.10 | 64.76 | 63.10 | 64.76 | 64.46 | - |
| 15 May 2024 | 62.43 | 63.38 | 62.43 | 63.38 | 63.09 | - |
| 14 May 2024 | 62.67 | 62.77 | 62.49 | 62.66 | 62.37 | 52 |
| 13 May 2024 | 62.12 | 63.01 | 62.12 | 62.94 | 62.65 | 300 |
| 10 May 2024 | 61.85 | 61.85 | 61.85 | 61.85 | 61.56 | - |
| 09 May 2024 | 62.66 | 62.66 | 62.66 | 62.66 | 62.37 | - |
| 08 May 2024 | 62.79 | 63.04 | 62.62 | 63.04 | 62.75 | 2 |
| 07 May 2024 | 61.50 | 61.50 | 61.35 | 61.35 | 61.07 | - |
| 06 May 2024 | 61.35 | 61.53 | 61.35 | 61.53 | 61.24 | - |
| 03 May 2024 | 61.59 | 61.74 | 61.53 | 61.72 | 61.43 | - |
| 02 May 2024 | 63.56 | 63.56 | 61.78 | 61.78 | 61.49 | - |
| 30 Apr 2024 | 61.95 | 61.95 | 61.40 | 61.40 | 61.12 | 30 |
| 29 Apr 2024 | 62.44 | 62.81 | 62.21 | 62.21 | 61.92 | - |
| 26 Apr 2024 | 62.24 | 62.66 | 62.24 | 62.55 | 62.26 | - |
| 25 Apr 2024 | 62.02 | 62.02 | 61.92 | 61.93 | 61.64 | - |
| 24 Apr 2024 | 63.63 | 63.63 | 62.93 | 62.93 | 62.64 | - |
| 23 Apr 2024 | 63.76 | 63.76 | 63.48 | 63.48 | 63.19 | - |
| 22 Apr 2024 | 63.42 | 63.54 | 63.42 | 63.54 | 63.25 | - |
| 19 Apr 2024 | 62.40 | 63.12 | 62.40 | 63.12 | 62.83 | - |
| 18 Apr 2024 | 63.34 | 63.34 | 62.90 | 62.95 | 62.66 | 10 |
| 17 Apr 2024 | 63.67 | 63.89 | 63.59 | 63.59 | 63.30 | - |
| 16 Apr 2024 | 64.16 | 64.39 | 64.03 | 64.19 | 63.89 | - |
| 15 Apr 2024 | 65.04 | 65.12 | 64.69 | 64.69 | 64.39 | - |
| 12 Apr 2024 | 65.68 | 65.68 | 65.04 | 65.04 | 64.74 | - |
| 11 Apr 2024 | 64.91 | 65.83 | 64.85 | 65.83 | 65.53 | - |
| 10 Apr 2024 | 65.76 | 65.76 | 64.91 | 64.93 | 64.63 | 150 |
| 09 Apr 2024 | 65.29 | 65.54 | 65.29 | 65.54 | 65.24 | - |
| 08 Apr 2024 | 65.43 | 65.71 | 65.43 | 65.71 | 65.41 | - |
| 05 Apr 2024 | 66.08 | 66.08 | 66.08 | 66.08 | 65.77 | - |
| 04 Apr 2024 | 66.23 | 66.23 | 66.23 | 66.23 | 65.92 | - |
| 03 Apr 2024 | 66.10 | 66.10 | 66.10 | 66.10 | 65.79 | - |
| 02 Apr 2024 | 66.61 | 66.63 | 66.42 | 66.42 | 66.11 | 36 |
| 28 Mar 2024 | 67.80 | 67.80 | 67.80 | 67.80 | 67.49 | - |
| 27 Mar 2024 | 66.65 | 67.87 | 66.65 | 67.72 | 67.41 | - |
| 26 Mar 2024 | 66.18 | 66.74 | 66.18 | 66.59 | 66.28 | 18 |
| 25 Mar 2024 | 66.09 | 66.74 | 66.09 | 66.67 | 66.36 | - |
| 22 Mar 2024 | 66.65 | 66.65 | 66.28 | 66.35 | 66.04 | 1,000 |
| 21 Mar 2024 | 68.92 | 68.92 | 66.78 | 67.42 | 67.11 | 136 |
| 20 Mar 2024 | 68.33 | 68.41 | 68.33 | 68.35 | 68.03 | - |
| 19 Mar 2024 | 68.63 | 68.97 | 68.57 | 68.73 | 68.41 | - |
| 18 Mar 2024 | 69.26 | 69.26 | 69.12 | 69.20 | 68.88 | - |
| 15 Mar 2024 | 69.83 | 70.26 | 69.83 | 70.26 | 69.93 | - |
| 14 Mar 2024 | 70.32 | 70.38 | 70.32 | 70.38 | 70.05 | 3 |
| 13 Mar 2024 | 70.22 | 70.39 | 70.22 | 70.37 | 70.04 | - |
| 12 Mar 2024 | 70.33 | 70.73 | 70.28 | 70.51 | 70.18 | 31 |
| 11 Mar 2024 | 69.91 | 69.91 | 69.91 | 69.91 | 69.59 | - |
| 08 Mar 2024 | 70.40 | 70.66 | 70.16 | 70.37 | 70.04 | - |
| 07 Mar 2024 | 69.75 | 70.94 | 69.75 | 70.72 | 70.39 | 16 |
| 06 Mar 2024 | 71.54 | 71.54 | 70.50 | 70.50 | 70.17 | - |
| 05 Mar 2024 | 72.30 | 72.34 | 71.89 | 71.89 | 71.56 | - |
| 04 Mar 2024 | 72.30 | 72.72 | 72.30 | 72.63 | 72.29 | - |
| 01 Mar 2024 | 73.11 | 73.11 | 73.11 | 73.11 | 72.77 | - |
| 29 Feb 2024 | 72.10 | 72.50 | 72.10 | 72.50 | 72.16 | 28 |
| 28 Feb 2024 | 72.77 | 72.77 | 72.66 | 72.66 | 72.32 | - |
| 27 Feb 2024 | 72.88 | 73.20 | 72.88 | 73.20 | 72.86 | - |
| 26 Feb 2024 | 73.28 | 73.28 | 73.28 | 73.28 | 72.94 | - |
| 23 Feb 2024 | 73.11 | 73.72 | 73.11 | 73.58 | 73.24 | 35 |
| 22 Feb 2024 | 71.61 | 71.61 | 71.61 | 71.61 | 71.28 | - |
| 21 Feb 2024 | 70.56 | 70.56 | 70.56 | 70.56 | 70.23 | - |
| 20 Feb 2024 | 71.09 | 71.09 | 71.09 | 71.09 | 70.76 | - |
| 19 Feb 2024 | 71.23 | 71.34 | 71.23 | 71.34 | 71.01 | 50 |
| 16 Feb 2024 | 72.14 | 72.14 | 71.44 | 71.44 | 71.11 | - |
| 16 Feb 2024 | 0.3 Dividend | |||||
| 15 Feb 2024 | 71.41 | 71.96 | 71.41 | 71.86 | 71.23 | - |
| 14 Feb 2024 | 70.34 | 70.98 | 70.34 | 70.98 | 70.36 | - |
| 13 Feb 2024 | 70.75 | 70.75 | 70.21 | 70.21 | 69.59 | 500 |
| 12 Feb 2024 | 71.15 | 71.15 | 70.43 | 70.72 | 70.10 | - |
| 09 Feb 2024 | 72.45 | 72.45 | 71.46 | 71.46 | 70.83 | 14 |
| 08 Feb 2024 | 72.14 | 72.88 | 72.14 | 72.56 | 71.92 | 15 |
| 07 Feb 2024 | 69.03 | 69.20 | 69.03 | 69.20 | 68.59 | 15 |
| 06 Feb 2024 | 72.09 | 73.06 | 72.09 | 73.06 | 72.42 | - |
| 05 Feb 2024 | 71.89 | 72.42 | 71.89 | 72.14 | 71.51 | 2 |
| 02 Feb 2024 | 71.90 | 71.90 | 71.90 | 71.90 | 71.27 | - |
| 01 Feb 2024 | 71.32 | 71.63 | 71.32 | 71.45 | 70.82 | - |
| *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.