Cognex Corp (CGZ.SG)
Stuttgart - Stuttgart Delayed price. Currency in EUR
Add to watchlist
At close: 09:59PM CEST
Time period:
17 May 2023 - 17 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 17 May 2024 | 43.55 | 43.97 | 43.55 | 43.97 | 43.97 | - |
| 16 May 2024 | 43.38 | 43.48 | 43.38 | 43.44 | 43.44 | - |
| 15 May 2024 | 43.22 | 43.49 | 43.22 | 43.35 | 43.35 | - |
| 15 May 2024 | 0.075 Dividend | |||||
| 14 May 2024 | 43.21 | 43.71 | 43.21 | 43.25 | 43.17 | 113 |
| 13 May 2024 | 42.94 | 43.62 | 42.88 | 43.62 | 43.54 | 100 |
| 10 May 2024 | 42.97 | 42.97 | 42.97 | 42.97 | 42.90 | - |
| 09 May 2024 | 42.85 | 42.85 | 42.85 | 42.85 | 42.78 | - |
| 08 May 2024 | 42.53 | 42.84 | 42.53 | 42.84 | 42.77 | - |
| 07 May 2024 | 41.10 | 42.45 | 41.10 | 42.45 | 42.38 | 265 |
| 06 May 2024 | 40.50 | 40.83 | 40.50 | 40.83 | 40.76 | - |
| 03 May 2024 | 40.51 | 40.87 | 40.33 | 40.70 | 40.63 | - |
| 02 May 2024 | 38.01 | 39.50 | 38.01 | 39.42 | 39.35 | 80 |
| 30 Apr 2024 | 38.50 | 39.14 | 38.40 | 39.01 | 38.94 | - |
| 29 Apr 2024 | 37.74 | 38.79 | 37.74 | 38.40 | 38.33 | - |
| 26 Apr 2024 | 37.12 | 37.12 | 37.06 | 37.06 | 37.00 | - |
| 25 Apr 2024 | 36.50 | 36.50 | 36.46 | 36.46 | 36.40 | - |
| 24 Apr 2024 | 36.91 | 37.17 | 36.91 | 37.04 | 36.98 | - |
| 23 Apr 2024 | 36.58 | 37.03 | 36.55 | 37.03 | 36.97 | - |
| 22 Apr 2024 | 35.99 | 35.99 | 35.99 | 35.99 | 35.93 | - |
| 19 Apr 2024 | 36.04 | 36.04 | 36.00 | 36.00 | 35.94 | - |
| 18 Apr 2024 | 36.62 | 36.62 | 36.17 | 36.28 | 36.22 | - |
| 17 Apr 2024 | 37.11 | 37.21 | 36.86 | 36.86 | 36.80 | - |
| 16 Apr 2024 | 37.43 | 37.43 | 37.18 | 37.20 | 37.14 | - |
| 15 Apr 2024 | 37.67 | 37.77 | 37.55 | 37.55 | 37.48 | - |
| 12 Apr 2024 | 38.38 | 38.38 | 38.38 | 38.38 | 38.31 | - |
| 11 Apr 2024 | 38.11 | 38.35 | 38.07 | 38.07 | 38.00 | - |
| 10 Apr 2024 | 38.70 | 38.70 | 38.15 | 38.15 | 38.08 | - |
| 09 Apr 2024 | 37.58 | 38.82 | 37.56 | 38.82 | 38.75 | 10 |
| 08 Apr 2024 | 37.12 | 37.14 | 37.12 | 37.14 | 37.08 | - |
| 05 Apr 2024 | 36.91 | 36.91 | 36.91 | 36.91 | 36.85 | - |
| 04 Apr 2024 | 37.51 | 37.51 | 37.51 | 37.51 | 37.44 | 50 |
| 03 Apr 2024 | 37.62 | 37.62 | 37.59 | 37.59 | 37.52 | - |
| 02 Apr 2024 | 38.71 | 38.71 | 38.71 | 38.71 | 38.64 | - |
| 28 Mar 2024 | 39.30 | 39.30 | 39.10 | 39.10 | 39.03 | - |
| 27 Mar 2024 | 38.20 | 39.20 | 38.20 | 39.20 | 39.13 | 135 |
| 26 Mar 2024 | 38.30 | 38.30 | 38.30 | 38.30 | 38.23 | 75 |
| 25 Mar 2024 | 38.50 | 38.85 | 38.40 | 38.55 | 38.48 | 14 |
| 22 Mar 2024 | 38.55 | 38.75 | 38.40 | 38.70 | 38.63 | - |
| 21 Mar 2024 | 37.70 | 38.30 | 37.70 | 38.15 | 38.08 | 16 |
| 20 Mar 2024 | 37.70 | 38.00 | 37.70 | 37.90 | 37.83 | - |
| 19 Mar 2024 | 36.75 | 37.85 | 36.75 | 37.85 | 37.78 | - |
| 18 Mar 2024 | 37.35 | 37.35 | 36.90 | 37.00 | 36.94 | - |
| 15 Mar 2024 | 37.20 | 37.20 | 37.20 | 37.20 | 37.14 | - |
| 14 Mar 2024 | 37.40 | 37.40 | 37.40 | 37.40 | 37.34 | - |
| 13 Mar 2024 | 37.65 | 37.65 | 37.30 | 37.30 | 37.24 | - |
| 12 Mar 2024 | 37.30 | 37.80 | 37.30 | 37.80 | 37.73 | - |
| 11 Mar 2024 | 37.25 | 37.45 | 37.25 | 37.45 | 37.39 | - |
| 08 Mar 2024 | 37.20 | 37.90 | 37.20 | 37.90 | 37.83 | - |
| 07 Mar 2024 | 37.35 | 37.80 | 37.35 | 37.40 | 37.34 | - |
| 06 Mar 2024 | 36.75 | 37.35 | 36.75 | 37.20 | 37.14 | - |
| 05 Mar 2024 | 36.35 | 37.00 | 36.35 | 36.55 | 36.49 | - |
| 04 Mar 2024 | 36.55 | 36.80 | 36.45 | 36.45 | 36.39 | - |
| 01 Mar 2024 | 36.40 | 36.40 | 36.35 | 36.35 | 36.29 | - |
| 29 Feb 2024 | 35.05 | 35.05 | 35.05 | 35.05 | 34.99 | - |
| 28 Feb 2024 | 35.45 | 35.45 | 34.70 | 34.70 | 34.64 | - |
| 28 Feb 2024 | 0.075 Dividend | |||||
| 27 Feb 2024 | 35.45 | 35.55 | 35.45 | 35.55 | 35.41 | - |
| 26 Feb 2024 | 36.35 | 36.35 | 35.80 | 35.80 | 35.66 | - |
| 23 Feb 2024 | 37.55 | 37.55 | 37.40 | 37.40 | 37.26 | - |
| 22 Feb 2024 | 36.70 | 37.35 | 36.70 | 37.35 | 37.21 | - |
| 21 Feb 2024 | 36.35 | 36.35 | 36.30 | 36.30 | 36.16 | - |
| 20 Feb 2024 | 35.25 | 36.30 | 34.60 | 36.30 | 36.16 | 10 |
| 19 Feb 2024 | 35.25 | 35.30 | 35.25 | 35.30 | 35.16 | - |
| 16 Feb 2024 | 35.65 | 35.65 | 35.50 | 35.50 | 35.36 | - |
| 15 Feb 2024 | 33.60 | 33.60 | 33.60 | 33.60 | 33.47 | - |
| 14 Feb 2024 | 32.85 | 32.85 | 32.85 | 32.85 | 32.72 | - |
| 13 Feb 2024 | 34.10 | 34.10 | 34.10 | 34.10 | 33.97 | - |
| 12 Feb 2024 | 33.70 | 34.45 | 33.70 | 34.45 | 34.32 | 175 |
| 09 Feb 2024 | 33.30 | 34.05 | 33.30 | 34.05 | 33.92 | - |
| 08 Feb 2024 | 33.00 | 33.65 | 33.00 | 33.45 | 33.32 | - |
| 07 Feb 2024 | 32.70 | 33.40 | 32.70 | 32.90 | 32.77 | - |
| 06 Feb 2024 | 32.75 | 32.80 | 32.75 | 32.80 | 32.67 | 60 |
| 05 Feb 2024 | 33.95 | 34.10 | 33.65 | 33.65 | 33.52 | - |
| 02 Feb 2024 | 33.65 | 33.65 | 33.40 | 33.65 | 33.52 | - |
| 01 Feb 2024 | 33.40 | 33.45 | 33.40 | 33.40 | 33.27 | - |
| 31 Jan 2024 | 34.20 | 34.20 | 33.80 | 33.80 | 33.67 | - |
| 30 Jan 2024 | 34.95 | 34.95 | 34.80 | 34.95 | 34.82 | - |
| 29 Jan 2024 | 34.70 | 34.80 | 34.70 | 34.80 | 34.67 | - |
| 26 Jan 2024 | 34.65 | 34.80 | 34.55 | 34.80 | 34.67 | - |
| 25 Jan 2024 | 34.85 | 34.85 | 34.80 | 34.80 | 34.67 | 10 |
| 24 Jan 2024 | 35.55 | 35.55 | 35.05 | 35.05 | 34.92 | - |
| 23 Jan 2024 | 34.90 | 35.80 | 34.90 | 35.60 | 35.46 | - |
| 22 Jan 2024 | 34.45 | 35.10 | 34.45 | 35.10 | 34.97 | - |
| 19 Jan 2024 | 34.95 | 34.95 | 34.75 | 34.80 | 34.67 | 28 |
| 18 Jan 2024 | 34.05 | 34.95 | 34.05 | 34.95 | 34.82 | - |
| 17 Jan 2024 | 34.70 | 34.75 | 33.85 | 33.95 | 33.82 | - |
| 16 Jan 2024 | 34.50 | 34.50 | 34.10 | 34.10 | 33.97 | 28 |
| 15 Jan 2024 | 34.50 | 34.50 | 34.50 | 34.50 | 34.37 | 5 |
| 12 Jan 2024 | 35.45 | 35.50 | 34.75 | 34.75 | 34.62 | - |
| 11 Jan 2024 | 35.60 | 35.60 | 35.60 | 35.60 | 35.46 | - |
| 10 Jan 2024 | 35.40 | 35.65 | 35.40 | 35.65 | 35.51 | - |
| 09 Jan 2024 | 34.95 | 35.15 | 34.95 | 35.15 | 35.02 | - |
| 08 Jan 2024 | 34.45 | 35.30 | 34.45 | 35.30 | 35.16 | - |
| 05 Jan 2024 | 34.75 | 34.75 | 34.75 | 34.75 | 34.62 | - |
| 04 Jan 2024 | 35.55 | 35.55 | 34.20 | 34.20 | 34.07 | - |
| 03 Jan 2024 | 36.65 | 36.65 | 35.70 | 35.70 | 35.56 | - |
| 02 Jan 2024 | 37.70 | 37.70 | 37.05 | 37.05 | 36.91 | - |
| 29 Dec 2023 | 38.30 | 38.30 | 38.25 | 38.25 | 38.10 | - |
| 28 Dec 2023 | 38.00 | 38.05 | 38.00 | 38.05 | 37.90 | 450 |
| *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.