Cognex Corporation (CGZ.F)
Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
At close: 08:01AM 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 | 44.56 | 44.56 | 44.56 | 44.56 | 44.56 | 110 |
| 20 May 2024 | 43.90 | 43.90 | 43.78 | 43.78 | 43.78 | - |
| 17 May 2024 | 43.62 | 43.62 | 43.62 | 43.62 | 43.62 | - |
| 16 May 2024 | 43.51 | 43.51 | 43.47 | 43.47 | 43.47 | 110 |
| 15 May 2024 | 43.40 | 43.62 | 43.40 | 43.61 | 43.61 | 116 |
| 15 May 2024 | 0.075 Dividend | |||||
| 14 May 2024 | 43.55 | 43.55 | 43.55 | 43.55 | 43.47 | 115 |
| 13 May 2024 | 43.00 | 43.16 | 43.00 | 43.16 | 43.09 | 50 |
| 10 May 2024 | 43.06 | 43.06 | 43.06 | 43.06 | 42.99 | - |
| 09 May 2024 | 42.97 | 42.97 | 42.97 | 42.97 | 42.90 | - |
| 08 May 2024 | 42.62 | 42.62 | 42.62 | 42.62 | 42.55 | - |
| 07 May 2024 | 41.25 | 41.25 | 41.25 | 41.25 | 41.18 | - |
| 06 May 2024 | 40.81 | 40.81 | 40.60 | 40.60 | 40.53 | 18 |
| 03 May 2024 | 40.34 | 40.34 | 40.34 | 40.34 | 40.27 | - |
| 02 May 2024 | 38.20 | 38.20 | 38.20 | 38.20 | 38.13 | - |
| 30 Apr 2024 | 38.61 | 38.61 | 38.61 | 38.61 | 38.54 | - |
| 29 Apr 2024 | 37.82 | 37.82 | 37.82 | 37.82 | 37.75 | - |
| 26 Apr 2024 | 37.16 | 37.45 | 37.08 | 37.45 | 37.39 | 312 |
| 25 Apr 2024 | 36.63 | 36.63 | 36.63 | 36.63 | 36.57 | - |
| 24 Apr 2024 | 36.93 | 36.93 | 36.93 | 36.93 | 36.87 | - |
| 23 Apr 2024 | 36.68 | 37.14 | 36.67 | 37.14 | 37.08 | 160 |
| 22 Apr 2024 | 36.04 | 36.04 | 36.04 | 36.04 | 35.98 | - |
| 19 Apr 2024 | 36.15 | 36.24 | 36.15 | 36.24 | 36.18 | 12 |
| 18 Apr 2024 | 36.68 | 36.68 | 36.68 | 36.68 | 36.62 | - |
| 17 Apr 2024 | 37.20 | 37.20 | 37.20 | 37.20 | 37.14 | - |
| 16 Apr 2024 | 37.71 | 37.71 | 37.71 | 37.71 | 37.65 | 10 |
| 15 Apr 2024 | 37.74 | 38.11 | 37.74 | 38.11 | 38.04 | 38 |
| 12 Apr 2024 | 38.57 | 38.57 | 38.57 | 38.57 | 38.50 | - |
| 11 Apr 2024 | 38.19 | 38.19 | 38.19 | 38.19 | 38.12 | - |
| 10 Apr 2024 | 38.78 | 38.78 | 38.78 | 38.78 | 38.71 | - |
| 09 Apr 2024 | 37.65 | 37.65 | 37.65 | 37.65 | 37.59 | - |
| 08 Apr 2024 | 37.38 | 37.43 | 37.38 | 37.43 | 37.37 | 130 |
| 05 Apr 2024 | 36.97 | 36.97 | 36.94 | 36.94 | 36.88 | 22 |
| 04 Apr 2024 | 37.58 | 37.58 | 37.58 | 37.58 | 37.52 | - |
| 03 Apr 2024 | 37.72 | 37.72 | 37.69 | 37.69 | 37.63 | 52 |
| 02 Apr 2024 | 38.79 | 38.79 | 38.79 | 38.79 | 38.72 | - |
| 28 Mar 2024 | 39.15 | 39.15 | 39.15 | 39.15 | 39.08 | - |
| 27 Mar 2024 | 38.10 | 38.10 | 38.10 | 38.10 | 38.03 | 5 |
| 26 Mar 2024 | 38.30 | 38.70 | 38.30 | 38.60 | 38.53 | 70 |
| 25 Mar 2024 | 38.80 | 38.80 | 38.80 | 38.80 | 38.73 | 6 |
| 22 Mar 2024 | 38.60 | 38.60 | 38.60 | 38.60 | 38.53 | - |
| 21 Mar 2024 | 37.60 | 37.60 | 37.60 | 37.60 | 37.54 | - |
| 20 Mar 2024 | 37.75 | 37.75 | 37.75 | 37.75 | 37.68 | - |
| 19 Mar 2024 | 36.80 | 36.80 | 36.80 | 36.80 | 36.74 | - |
| 18 Mar 2024 | 37.30 | 37.30 | 37.30 | 37.30 | 37.24 | - |
| 15 Mar 2024 | 37.25 | 37.25 | 37.25 | 37.25 | 37.19 | 190 |
| 14 Mar 2024 | 37.25 | 37.25 | 37.25 | 37.25 | 37.19 | - |
| 13 Mar 2024 | 37.70 | 37.90 | 37.70 | 37.90 | 37.83 | 275 |
| 12 Mar 2024 | 37.35 | 37.35 | 37.35 | 37.35 | 37.29 | - |
| 11 Mar 2024 | 37.50 | 37.50 | 37.50 | 37.50 | 37.44 | 5 |
| 08 Mar 2024 | 37.25 | 37.25 | 37.25 | 37.25 | 37.19 | - |
| 07 Mar 2024 | 37.45 | 37.45 | 37.45 | 37.45 | 37.39 | - |
| 06 Mar 2024 | 36.70 | 36.70 | 36.70 | 36.70 | 36.64 | - |
| 05 Mar 2024 | 36.45 | 36.75 | 36.45 | 36.75 | 36.69 | 2 |
| 04 Mar 2024 | 36.60 | 36.60 | 36.60 | 36.60 | 36.54 | - |
| 01 Mar 2024 | 36.40 | 36.40 | 36.40 | 36.40 | 36.34 | - |
| 29 Feb 2024 | 35.10 | 36.30 | 35.10 | 36.30 | 36.24 | 15 |
| 28 Feb 2024 | 35.50 | 35.50 | 35.50 | 35.50 | 35.44 | - |
| 28 Feb 2024 | 0.075 Dividend | |||||
| 27 Feb 2024 | 35.50 | 35.50 | 35.50 | 35.50 | 35.36 | - |
| 26 Feb 2024 | 36.35 | 36.35 | 36.35 | 36.35 | 36.21 | - |
| 23 Feb 2024 | 37.60 | 37.60 | 37.60 | 37.60 | 37.46 | - |
| 22 Feb 2024 | 36.55 | 36.55 | 36.55 | 36.55 | 36.41 | - |
| 21 Feb 2024 | 36.35 | 36.35 | 36.30 | 36.30 | 36.16 | 7 |
| 20 Feb 2024 | 35.25 | 35.25 | 35.15 | 35.15 | 35.02 | 28 |
| 19 Feb 2024 | 35.25 | 35.25 | 35.25 | 35.25 | 35.11 | 10 |
| 16 Feb 2024 | 35.65 | 35.65 | 35.65 | 35.65 | 35.51 | - |
| 15 Feb 2024 | 33.60 | 33.60 | 33.60 | 33.60 | 33.47 | - |
| 14 Feb 2024 | 32.90 | 33.15 | 32.90 | 33.15 | 33.02 | 50 |
| 13 Feb 2024 | 34.10 | 34.10 | 34.10 | 34.10 | 33.97 | - |
| 12 Feb 2024 | 33.95 | 34.00 | 33.95 | 34.00 | 33.87 | 20 |
| 09 Feb 2024 | 33.35 | 33.35 | 33.35 | 33.35 | 33.22 | - |
| 08 Feb 2024 | 33.00 | 33.00 | 33.00 | 33.00 | 32.87 | - |
| 07 Feb 2024 | 32.75 | 32.75 | 32.75 | 32.75 | 32.62 | - |
| 06 Feb 2024 | 32.75 | 33.05 | 32.75 | 33.05 | 32.92 | 56 |
| 05 Feb 2024 | 33.95 | 33.95 | 33.95 | 33.95 | 33.82 | - |
| 02 Feb 2024 | 33.60 | 33.60 | 33.60 | 33.60 | 33.47 | - |
| 01 Feb 2024 | 33.40 | 33.40 | 33.40 | 33.40 | 33.27 | 45 |
| 31 Jan 2024 | 34.30 | 34.30 | 34.30 | 34.30 | 34.17 | - |
| 30 Jan 2024 | 35.00 | 35.00 | 35.00 | 35.00 | 34.87 | - |
| 29 Jan 2024 | 34.70 | 34.70 | 34.70 | 34.70 | 34.57 | - |
| 26 Jan 2024 | 34.75 | 34.75 | 34.75 | 34.75 | 34.62 | - |
| 25 Jan 2024 | 34.85 | 34.85 | 34.85 | 34.85 | 34.72 | - |
| 24 Jan 2024 | 35.55 | 35.55 | 35.30 | 35.50 | 35.36 | 230 |
| 23 Jan 2024 | 34.95 | 34.95 | 34.95 | 34.95 | 34.82 | - |
| 22 Jan 2024 | 34.45 | 34.50 | 34.45 | 34.50 | 34.37 | 200 |
| 19 Jan 2024 | 34.95 | 35.25 | 34.95 | 35.25 | 35.11 | 50 |
| 18 Jan 2024 | 34.05 | 34.85 | 34.05 | 34.85 | 34.72 | 55 |
| 17 Jan 2024 | 34.80 | 34.80 | 34.25 | 34.25 | 34.12 | 40 |
| 16 Jan 2024 | 34.70 | 34.70 | 34.50 | 34.50 | 34.37 | - |
| 15 Jan 2024 | 35.50 | 35.50 | 35.50 | 35.50 | 35.36 | - |
| 12 Jan 2024 | 35.50 | 35.50 | 35.50 | 35.50 | 35.36 | - |
| 11 Jan 2024 | 35.65 | 35.65 | 35.65 | 35.65 | 35.51 | - |
| 10 Jan 2024 | 35.40 | 35.40 | 35.40 | 35.40 | 35.26 | - |
| 09 Jan 2024 | 35.00 | 35.00 | 35.00 | 35.00 | 34.87 | - |
| 08 Jan 2024 | 34.65 | 34.65 | 34.65 | 34.65 | 34.52 | 100 |
| 05 Jan 2024 | 34.85 | 34.85 | 34.85 | 34.85 | 34.72 | - |
| 04 Jan 2024 | 35.60 | 35.60 | 34.70 | 34.70 | 34.57 | 300 |
| 03 Jan 2024 | 36.70 | 36.70 | 36.30 | 36.30 | 36.16 | 300 |
| 02 Jan 2024 | 37.75 | 37.75 | 37.75 | 37.75 | 37.61 | 30 |
| *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.