Cognizant Technology Solutions Corp (COZ.HA)
Hanover - Hanover Delayed price. Currency in EUR
Add to watchlist
At close: 08:16AM CEST
Time period:
29 Jun 2023 - 29 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 28 Jun 2024 | 63.25 | 63.25 | 63.25 | 63.25 | 63.25 | 10 |
| 27 Jun 2024 | 63.43 | 63.43 | 63.43 | 63.43 | 63.43 | - |
| 26 Jun 2024 | 64.21 | 64.21 | 64.21 | 64.21 | 64.21 | - |
| 25 Jun 2024 | 63.78 | 63.78 | 63.78 | 63.78 | 63.78 | - |
| 24 Jun 2024 | 63.67 | 63.67 | 63.67 | 63.67 | 63.67 | - |
| 21 Jun 2024 | 63.40 | 63.40 | 63.40 | 63.40 | 63.40 | - |
| 20 Jun 2024 | 61.22 | 61.22 | 61.22 | 61.22 | 61.22 | - |
| 19 Jun 2024 | 60.98 | 60.98 | 60.98 | 60.98 | 60.98 | - |
| 18 Jun 2024 | 60.74 | 60.74 | 60.74 | 60.74 | 60.74 | - |
| 17 Jun 2024 | 59.73 | 59.73 | 59.73 | 59.73 | 59.73 | - |
| 14 Jun 2024 | 60.06 | 60.06 | 60.06 | 60.06 | 60.06 | - |
| 13 Jun 2024 | 61.48 | 61.48 | 61.48 | 61.48 | 61.48 | - |
| 12 Jun 2024 | 62.12 | 62.12 | 62.12 | 62.12 | 62.12 | - |
| 11 Jun 2024 | 62.12 | 62.12 | 62.12 | 62.12 | 62.12 | - |
| 10 Jun 2024 | 61.02 | 61.02 | 61.02 | 61.02 | 61.02 | - |
| 07 Jun 2024 | 60.65 | 60.65 | 60.65 | 60.65 | 60.65 | - |
| 06 Jun 2024 | 59.93 | 59.93 | 59.93 | 59.93 | 59.93 | - |
| 05 Jun 2024 | 59.96 | 59.96 | 59.96 | 59.96 | 59.96 | - |
| 04 Jun 2024 | 59.83 | 59.83 | 59.83 | 59.83 | 59.83 | - |
| 03 Jun 2024 | 60.83 | 60.83 | 60.83 | 60.83 | 60.83 | - |
| 31 May 2024 | 59.39 | 59.39 | 59.39 | 59.39 | 59.39 | - |
| 30 May 2024 | 60.55 | 60.55 | 60.55 | 60.55 | 60.55 | - |
| 29 May 2024 | 61.20 | 61.20 | 61.20 | 61.20 | 61.20 | - |
| 28 May 2024 | 62.35 | 62.35 | 62.35 | 62.35 | 62.35 | - |
| 27 May 2024 | 62.69 | 62.69 | 62.69 | 62.69 | 62.69 | - |
| 24 May 2024 | 63.07 | 63.07 | 63.07 | 63.07 | 63.07 | - |
| 23 May 2024 | 63.96 | 63.96 | 63.96 | 63.96 | 63.96 | - |
| 22 May 2024 | 63.10 | 63.10 | 63.10 | 63.10 | 63.10 | - |
| 21 May 2024 | 63.64 | 63.64 | 63.64 | 63.64 | 63.64 | - |
| 20 May 2024 | 63.09 | 63.09 | 63.09 | 63.09 | 63.09 | - |
| 17 May 2024 | 64.22 | 64.22 | 64.22 | 64.22 | 64.22 | - |
| 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 | 62.63 | 62.63 | 62.63 | 62.63 | 62.33 | - |
| 13 May 2024 | 62.08 | 62.08 | 62.08 | 62.08 | 61.78 | - |
| 10 May 2024 | 61.77 | 61.77 | 61.77 | 61.77 | 61.48 | - |
| 09 May 2024 | 62.59 | 62.59 | 62.59 | 62.59 | 62.29 | - |
| 08 May 2024 | 62.71 | 62.71 | 62.71 | 62.71 | 62.41 | - |
| 07 May 2024 | 61.39 | 61.39 | 61.39 | 61.39 | 61.10 | - |
| 06 May 2024 | 61.25 | 61.25 | 61.25 | 61.25 | 60.96 | - |
| 03 May 2024 | 61.50 | 61.50 | 61.50 | 61.50 | 61.21 | - |
| 02 May 2024 | 63.49 | 63.49 | 63.49 | 63.49 | 63.19 | - |
| 30 Apr 2024 | 61.90 | 61.90 | 61.90 | 61.90 | 61.61 | - |
| 29 Apr 2024 | 62.38 | 62.38 | 62.38 | 62.38 | 62.08 | - |
| 26 Apr 2024 | 62.14 | 62.14 | 62.14 | 62.14 | 61.84 | - |
| 25 Apr 2024 | 61.94 | 61.94 | 61.94 | 61.94 | 61.65 | - |
| 24 Apr 2024 | 63.48 | 63.48 | 63.48 | 63.48 | 63.18 | - |
| 23 Apr 2024 | 63.68 | 63.68 | 63.68 | 63.68 | 63.38 | - |
| 22 Apr 2024 | 63.36 | 63.36 | 63.36 | 63.36 | 63.06 | - |
| 19 Apr 2024 | 62.24 | 62.24 | 62.24 | 62.24 | 61.94 | - |
| 18 Apr 2024 | 63.25 | 63.25 | 63.25 | 63.25 | 62.95 | - |
| 17 Apr 2024 | 63.59 | 63.59 | 63.59 | 63.59 | 63.29 | - |
| 16 Apr 2024 | 64.07 | 64.07 | 64.07 | 64.07 | 63.76 | - |
| 15 Apr 2024 | 64.96 | 64.96 | 64.96 | 64.96 | 64.65 | - |
| 12 Apr 2024 | 65.55 | 65.55 | 65.55 | 65.55 | 65.24 | - |
| 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 | - |
| 09 Apr 2024 | 65.21 | 65.21 | 65.21 | 65.21 | 64.90 | - |
| 08 Apr 2024 | 65.35 | 65.35 | 65.35 | 65.35 | 65.04 | - |
| 05 Apr 2024 | 65.97 | 65.97 | 65.97 | 65.97 | 65.66 | - |
| 04 Apr 2024 | 66.18 | 66.18 | 66.18 | 66.18 | 65.86 | - |
| 03 Apr 2024 | 66.03 | 66.03 | 66.03 | 66.03 | 65.72 | - |
| 02 Apr 2024 | 66.53 | 66.53 | 66.53 | 66.53 | 66.21 | - |
| 28 Mar 2024 | 67.92 | 67.92 | 67.92 | 67.92 | 67.60 | - |
| 27 Mar 2024 | 66.64 | 66.64 | 66.64 | 66.64 | 66.32 | - |
| 26 Mar 2024 | 66.22 | 66.22 | 66.22 | 66.22 | 65.90 | - |
| 25 Mar 2024 | 66.12 | 66.12 | 66.12 | 66.12 | 65.81 | - |
| 22 Mar 2024 | 66.72 | 66.72 | 66.72 | 66.72 | 66.40 | - |
| 21 Mar 2024 | 68.95 | 68.95 | 68.95 | 68.95 | 68.62 | - |
| 20 Mar 2024 | 68.33 | 68.33 | 68.33 | 68.33 | 68.00 | - |
| 19 Mar 2024 | 68.65 | 68.65 | 68.65 | 68.65 | 68.32 | - |
| 18 Mar 2024 | 69.28 | 69.28 | 69.28 | 69.28 | 68.95 | - |
| 15 Mar 2024 | 70.12 | 70.12 | 70.12 | 70.12 | 69.79 | - |
| 14 Mar 2024 | 70.21 | 70.21 | 70.21 | 70.21 | 69.88 | - |
| 13 Mar 2024 | 70.14 | 70.14 | 70.14 | 70.14 | 69.81 | - |
| 12 Mar 2024 | 70.37 | 70.37 | 70.37 | 70.37 | 70.03 | - |
| 11 Mar 2024 | 69.82 | 69.82 | 69.82 | 69.82 | 69.49 | - |
| 08 Mar 2024 | 70.37 | 70.37 | 70.37 | 70.37 | 70.03 | - |
| 07 Mar 2024 | 69.70 | 69.70 | 69.70 | 69.70 | 69.37 | - |
| 06 Mar 2024 | 71.49 | 71.49 | 71.49 | 71.49 | 71.15 | - |
| 05 Mar 2024 | 72.24 | 72.24 | 72.24 | 72.24 | 71.90 | - |
| 04 Mar 2024 | 72.27 | 72.27 | 72.27 | 72.27 | 71.93 | - |
| 01 Mar 2024 | 73.06 | 73.06 | 73.06 | 73.06 | 72.71 | - |
| 29 Feb 2024 | 72.06 | 72.06 | 72.06 | 72.06 | 71.72 | - |
| 28 Feb 2024 | 72.70 | 72.70 | 72.70 | 72.70 | 72.35 | - |
| 27 Feb 2024 | 72.82 | 72.82 | 72.82 | 72.82 | 72.47 | - |
| 26 Feb 2024 | 73.25 | 73.25 | 73.25 | 73.25 | 72.90 | - |
| 23 Feb 2024 | 73.06 | 73.06 | 73.06 | 73.06 | 72.71 | - |
| 22 Feb 2024 | 71.73 | 71.73 | 71.73 | 71.73 | 71.39 | - |
| 21 Feb 2024 | 70.55 | 70.55 | 70.55 | 70.55 | 70.21 | - |
| 20 Feb 2024 | 71.00 | 71.00 | 71.00 | 71.00 | 70.66 | - |
| 19 Feb 2024 | 71.27 | 71.38 | 71.27 | 71.38 | 71.04 | 10 |
| 16 Feb 2024 | 72.05 | 72.05 | 72.05 | 72.05 | 71.71 | - |
| 16 Feb 2024 | 0.3 Dividend | |||||
| 15 Feb 2024 | 71.35 | 71.35 | 71.35 | 71.35 | 70.71 | - |
| 14 Feb 2024 | 70.28 | 70.28 | 70.28 | 70.28 | 69.65 | - |
| 13 Feb 2024 | 70.71 | 70.71 | 70.71 | 70.71 | 70.08 | - |
| 12 Feb 2024 | 71.15 | 71.15 | 71.15 | 71.15 | 70.51 | - |
| 09 Feb 2024 | 72.37 | 72.37 | 72.37 | 72.37 | 71.72 | - |
| *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.