Cognex Corp (CGZ.DU)
Dusseldorf - Dusseldorf Delayed price. Currency in EUR
Add to watchlist
As of 09:31AM CEST. Market open.
Time period:
20 May 2023 - 20 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 20 May 2024 | 43.62 | 43.65 | 43.62 | 43.65 | 43.65 | 25 |
| 17 May 2024 | 43.34 | 43.83 | 43.34 | 43.83 | 43.83 | - |
| 16 May 2024 | 43.22 | 43.30 | 43.04 | 43.30 | 43.30 | - |
| 15 May 2024 | 43.04 | 43.52 | 43.01 | 43.52 | 43.52 | - |
| 15 May 2024 | 0.075 Dividend | |||||
| 14 May 2024 | 43.03 | 43.66 | 43.01 | 43.17 | 43.09 | - |
| 13 May 2024 | 42.76 | 43.58 | 42.68 | 43.58 | 43.50 | - |
| 10 May 2024 | 42.79 | 43.07 | 42.79 | 43.07 | 43.00 | - |
| 09 May 2024 | 42.67 | 42.83 | 42.46 | 42.83 | 42.76 | - |
| 08 May 2024 | 42.34 | 42.67 | 42.33 | 42.67 | 42.60 | - |
| 07 May 2024 | 40.97 | 42.67 | 40.93 | 42.67 | 42.60 | 25 |
| 06 May 2024 | 40.31 | 40.81 | 40.31 | 40.81 | 40.74 | - |
| 03 May 2024 | 40.34 | 40.97 | 40.18 | 40.97 | 40.90 | - |
| 02 May 2024 | 37.86 | 40.54 | 37.85 | 40.38 | 40.31 | - |
| 30 Apr 2024 | 38.35 | 39.10 | 38.22 | 39.10 | 39.03 | - |
| 29 Apr 2024 | 37.58 | 38.65 | 37.58 | 38.64 | 38.57 | - |
| 26 Apr 2024 | 37.00 | 38.08 | 36.91 | 38.08 | 38.01 | - |
| 25 Apr 2024 | 36.36 | 36.56 | 36.34 | 36.56 | 36.50 | - |
| 24 Apr 2024 | 36.75 | 37.17 | 36.72 | 37.17 | 37.11 | - |
| 23 Apr 2024 | 36.43 | 37.09 | 36.33 | 36.89 | 36.83 | - |
| 22 Apr 2024 | 35.84 | 36.61 | 35.84 | 36.61 | 36.55 | - |
| 19 Apr 2024 | 35.88 | 36.24 | 35.86 | 36.21 | 36.15 | - |
| 18 Apr 2024 | 36.52 | 36.52 | 36.22 | 36.22 | 36.16 | - |
| 17 Apr 2024 | 36.97 | 37.03 | 36.92 | 37.03 | 36.97 | - |
| 16 Apr 2024 | 37.30 | 37.30 | 36.98 | 37.24 | 37.18 | - |
| 15 Apr 2024 | 37.52 | 37.73 | 37.31 | 37.73 | 37.66 | - |
| 12 Apr 2024 | 38.22 | 38.36 | 37.63 | 37.72 | 37.65 | - |
| 11 Apr 2024 | 37.97 | 38.15 | 37.96 | 38.15 | 38.08 | - |
| 10 Apr 2024 | 38.55 | 38.55 | 38.01 | 38.14 | 38.07 | - |
| 09 Apr 2024 | 37.42 | 38.58 | 37.35 | 38.58 | 38.51 | - |
| 08 Apr 2024 | 36.96 | 37.63 | 36.96 | 37.63 | 37.56 | - |
| 05 Apr 2024 | 36.77 | 37.23 | 36.64 | 37.23 | 37.17 | - |
| 04 Apr 2024 | 37.35 | 38.01 | 37.32 | 37.39 | 37.33 | 50 |
| 03 Apr 2024 | 37.45 | 37.61 | 37.45 | 37.61 | 37.54 | - |
| 02 Apr 2024 | 38.54 | 38.54 | 37.71 | 37.71 | 37.64 | - |
| 28 Mar 2024 | 39.15 | 39.40 | 39.10 | 39.40 | 39.33 | - |
| 27 Mar 2024 | 38.00 | 39.05 | 38.00 | 39.05 | 38.98 | - |
| 26 Mar 2024 | 38.10 | 38.35 | 38.05 | 38.35 | 38.28 | - |
| 25 Mar 2024 | 38.30 | 38.45 | 38.20 | 38.45 | 38.38 | - |
| 22 Mar 2024 | 38.35 | 38.65 | 38.25 | 38.65 | 38.58 | - |
| 21 Mar 2024 | 37.50 | 38.45 | 37.50 | 38.45 | 38.38 | - |
| 20 Mar 2024 | 37.50 | 37.70 | 37.50 | 37.70 | 37.63 | - |
| 19 Mar 2024 | 36.60 | 37.85 | 36.60 | 37.85 | 37.78 | - |
| 18 Mar 2024 | 37.20 | 37.25 | 36.60 | 36.90 | 36.84 | - |
| 15 Mar 2024 | 37.05 | 37.25 | 37.05 | 37.05 | 36.99 | - |
| 14 Mar 2024 | 37.25 | 37.45 | 37.25 | 37.35 | 37.29 | - |
| 13 Mar 2024 | 37.50 | 37.75 | 37.30 | 37.75 | 37.68 | - |
| 12 Mar 2024 | 37.15 | 37.50 | 37.15 | 37.50 | 37.43 | - |
| 11 Mar 2024 | 37.10 | 37.45 | 37.05 | 37.45 | 37.38 | - |
| 08 Mar 2024 | 37.05 | 37.50 | 37.05 | 37.50 | 37.43 | - |
| 07 Mar 2024 | 37.20 | 37.50 | 37.20 | 37.35 | 37.29 | - |
| 06 Mar 2024 | 36.60 | 37.25 | 36.60 | 37.25 | 37.19 | - |
| 05 Mar 2024 | 36.20 | 36.70 | 36.20 | 36.70 | 36.64 | - |
| 04 Mar 2024 | 36.40 | 36.45 | 36.25 | 36.40 | 36.34 | - |
| 01 Mar 2024 | 36.25 | 36.85 | 36.20 | 36.85 | 36.79 | - |
| 29 Feb 2024 | 34.90 | 36.35 | 34.85 | 36.35 | 36.29 | - |
| 28 Feb 2024 | 35.30 | 35.30 | 34.90 | 34.90 | 34.84 | - |
| 28 Feb 2024 | 0.075 Dividend | |||||
| 27 Feb 2024 | 35.30 | 35.65 | 35.30 | 35.65 | 35.51 | - |
| 26 Feb 2024 | 36.20 | 36.20 | 35.55 | 35.55 | 35.41 | - |
| 23 Feb 2024 | 37.35 | 37.35 | 37.10 | 37.30 | 37.16 | - |
| 22 Feb 2024 | 36.50 | 37.40 | 36.50 | 37.40 | 37.26 | - |
| 21 Feb 2024 | 36.20 | 36.60 | 35.70 | 36.60 | 36.46 | - |
| 20 Feb 2024 | 35.05 | 35.65 | 34.95 | 35.65 | 35.51 | - |
| 19 Feb 2024 | 35.10 | 35.20 | 35.10 | 35.20 | 35.06 | - |
| 16 Feb 2024 | 35.50 | 35.55 | 33.75 | 35.15 | 35.02 | - |
| 15 Feb 2024 | 33.45 | 35.95 | 33.40 | 35.70 | 35.56 | - |
| 14 Feb 2024 | 32.70 | 33.65 | 32.70 | 33.40 | 33.27 | 10 |
| 13 Feb 2024 | 33.95 | 34.25 | 32.80 | 33.05 | 32.92 | - |
| 12 Feb 2024 | 33.75 | 34.50 | 33.60 | 34.50 | 34.37 | - |
| 09 Feb 2024 | 33.15 | 34.00 | 33.15 | 34.00 | 33.87 | - |
| 08 Feb 2024 | 32.85 | 33.55 | 32.85 | 33.55 | 33.42 | - |
| 07 Feb 2024 | 32.55 | 33.15 | 32.55 | 33.15 | 33.02 | - |
| 06 Feb 2024 | 32.60 | 32.85 | 32.60 | 32.85 | 32.72 | - |
| 05 Feb 2024 | 33.80 | 33.90 | 33.15 | 33.15 | 33.02 | - |
| 02 Feb 2024 | 33.50 | 33.70 | 33.30 | 33.70 | 33.57 | - |
| 01 Feb 2024 | 33.25 | 33.50 | 33.25 | 33.50 | 33.37 | 3 |
| 31 Jan 2024 | 34.10 | 34.10 | 33.85 | 34.05 | 33.92 | - |
| 30 Jan 2024 | 34.80 | 34.80 | 34.55 | 34.55 | 34.42 | - |
| 29 Jan 2024 | 34.55 | 34.65 | 34.35 | 34.65 | 34.52 | - |
| 26 Jan 2024 | 34.50 | 34.65 | 34.40 | 34.50 | 34.37 | - |
| 25 Jan 2024 | 34.70 | 35.35 | 34.65 | 35.15 | 35.02 | - |
| 24 Jan 2024 | 35.40 | 35.40 | 34.90 | 34.90 | 34.77 | - |
| 23 Jan 2024 | 34.75 | 35.65 | 34.75 | 35.65 | 35.51 | - |
| 22 Jan 2024 | 34.30 | 34.90 | 34.30 | 34.70 | 34.57 | - |
| 19 Jan 2024 | 34.80 | 34.85 | 34.65 | 34.75 | 34.62 | - |
| 18 Jan 2024 | 33.90 | 34.35 | 33.90 | 34.35 | 34.22 | - |
| 17 Jan 2024 | 34.55 | 34.55 | 33.75 | 33.75 | 33.62 | - |
| 16 Jan 2024 | 34.35 | 34.70 | 34.20 | 34.70 | 34.57 | - |
| 15 Jan 2024 | 34.50 | 34.50 | 34.35 | 34.40 | 34.27 | - |
| 12 Jan 2024 | 35.30 | 35.30 | 34.50 | 34.50 | 34.37 | - |
| 11 Jan 2024 | 35.45 | 35.65 | 35.15 | 35.65 | 35.51 | - |
| 10 Jan 2024 | 35.25 | 35.55 | 35.20 | 35.55 | 35.41 | - |
| 09 Jan 2024 | 34.80 | 35.05 | 34.80 | 35.05 | 34.92 | - |
| 08 Jan 2024 | 34.30 | 35.30 | 34.25 | 35.30 | 35.16 | - |
| 05 Jan 2024 | 34.60 | 34.75 | 34.55 | 34.75 | 34.62 | - |
| 04 Jan 2024 | 35.40 | 35.40 | 34.60 | 34.70 | 34.57 | - |
| 03 Jan 2024 | 36.55 | 36.55 | 35.80 | 36.10 | 35.96 | 15 |
| 02 Jan 2024 | 37.50 | 37.50 | 36.90 | 36.90 | 36.76 | - |
| 29 Dec 2023 | 38.10 | 38.15 | 38.05 | 38.10 | 37.95 | - |
| *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.