Australia markets closed

Cognex Corp (CGZ.MU)

Munich - Munich Delayed price. Currency in EUR
Add to watchlist
43.56+0.17 (+0.39%)
At close: 08:06AM CEST
Time period:
17 May 2023 - 17 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
17 May 202443.5643.5643.5643.5643.564
16 May 202443.3943.3943.3943.3943.39-
15 May 202443.2243.2243.2243.2243.22-
15 May 20240.075 Dividend
14 May 202443.2143.2143.2143.2143.13-
13 May 202442.9742.9742.9742.9742.90-
10 May 202442.9742.9742.9742.9742.90-
09 May 202442.8542.8542.8542.8542.78-
08 May 202442.5342.5342.5342.5342.46-
07 May 202441.1441.1441.1441.1441.07-
06 May 202440.5140.5140.5140.5140.44-
03 May 202440.5140.5140.5140.5140.44-
02 May 202438.3938.3938.3938.3938.32-
30 Apr 202438.8038.8038.8038.8038.73-
29 Apr 202437.7438.8037.7438.8038.734
26 Apr 202437.1237.1237.1237.1237.06-
25 Apr 202436.8636.8636.8636.8636.80-
24 Apr 202436.9036.9036.9036.9036.84-
23 Apr 202436.5536.5536.5536.5536.49-
22 Apr 202436.3336.3336.3336.3336.27-
19 Apr 202436.3736.3736.3736.3736.31-
18 Apr 202436.9836.9836.9836.9836.92-
17 Apr 202437.4837.4837.4837.4837.41-
16 Apr 202437.7937.7937.7937.7937.72-
15 Apr 202438.0538.0538.0538.0537.98-
12 Apr 202438.4838.4838.4838.4838.41-
11 Apr 202438.4838.4838.4838.4838.41-
10 Apr 202438.7038.7038.7038.7038.63-
09 Apr 202437.5837.5837.5837.5837.51-
08 Apr 202437.2737.2737.2737.2737.21-
05 Apr 202437.2737.2737.2737.2737.21-
04 Apr 202437.8837.8837.4937.4937.42100
03 Apr 202437.9937.9937.9937.9937.92-
02 Apr 202439.0839.0839.0839.0839.01-
28 Mar 202439.3039.3039.3039.3039.23-
27 Mar 202438.4538.4538.4538.4538.38-
26 Mar 202438.5538.5538.5538.5538.48-
25 Mar 202438.5538.5538.5538.5538.48-
22 Mar 202438.5538.5538.5538.5538.48-
21 Mar 202437.7037.7037.7037.7037.63-
20 Mar 202437.7037.7037.7037.7037.63-
19 Mar 202437.0537.0537.0537.0536.99-
18 Mar 202437.5037.5037.5037.5037.43-
15 Mar 202437.5037.5037.5037.5037.43-
14 Mar 202437.6537.6537.6537.6537.58-
13 Mar 202437.6537.6537.6537.6537.58-
12 Mar 202437.3537.3537.3537.3537.29-
11 Mar 202437.3537.3537.3537.3537.29-
08 Mar 202437.3537.3537.3537.3537.29-
07 Mar 202437.3537.3537.3537.3537.29-
06 Mar 202436.7536.7536.7536.7536.69-
05 Mar 202436.6036.6036.6036.6036.54-
04 Mar 202436.6036.6036.6036.6036.54-
01 Mar 202436.4036.4036.4036.4036.34-
29 Feb 202435.3535.3535.3535.3535.29-
28 Feb 202435.5535.5535.5535.5535.49-
28 Feb 20240.075 Dividend
27 Feb 202435.8035.8035.5535.5535.41100
26 Feb 202436.6536.6536.6536.6536.51-
23 Feb 202437.5537.5537.5537.5537.41-
22 Feb 202436.6536.6536.6536.6536.51-
21 Feb 202436.3536.3536.3536.3536.21-
20 Feb 202435.4535.4535.4535.4535.31-
19 Feb 202435.5535.5535.5535.5535.41-
16 Feb 202435.6535.6535.6535.6535.51-
15 Feb 202433.6033.6033.6033.6033.47-
14 Feb 202433.1533.1533.1533.1533.02-
13 Feb 202434.1034.4034.1034.4034.27201
12 Feb 202433.9033.9033.9033.9033.77-
09 Feb 202433.3033.3033.3033.3033.17-
08 Feb 202433.0033.0033.0033.0032.87-
07 Feb 202433.0033.0033.0033.0032.87-
06 Feb 202433.0033.0033.0033.0032.87-
05 Feb 202433.9533.9533.9533.9533.82-
02 Feb 202433.7033.7033.7033.7033.57-
01 Feb 202433.7033.7033.7033.7033.57-
31 Jan 202434.5034.5034.5034.5034.37-
30 Jan 202434.9534.9534.9534.9534.82-
29 Jan 202434.9534.9534.7034.7034.5715
26 Jan 202434.9534.9534.9534.9534.82-
25 Jan 202435.1535.1535.1535.1535.01-
24 Jan 202435.5535.5535.5535.5535.41-
23 Jan 202434.9034.9034.9034.9034.77-
22 Jan 202434.7534.7534.7534.7534.62-
19 Jan 202434.9534.9534.9534.9534.82-
18 Jan 202434.3034.3034.3034.3034.17-
17 Jan 202434.7534.7534.7534.7534.62-
16 Jan 202434.7534.7534.7534.7534.62-
15 Jan 202435.6035.6035.6035.6035.46-
12 Jan 202435.6035.6035.6035.6035.46-
11 Jan 202435.6035.6035.6035.6035.46-
10 Jan 202435.4035.4035.4035.4035.26-
09 Jan 202434.9534.9534.9534.9534.82-
08 Jan 202434.7034.7034.7034.7034.5720
05 Jan 202435.0535.0535.0535.0534.92-
04 Jan 202435.8535.8535.8535.8535.71-
03 Jan 202436.9536.9536.9536.9536.81-
02 Jan 202438.0038.0038.0038.0037.85-
29 Dec 202338.3538.3538.3538.3538.20-
28 Dec 202338.3538.3538.3538.3538.20-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...