Cognex Corp (CGZ.DU)
Dusseldorf - Dusseldorf Delayed Price. Currency in EUR
Add to watchlist
At close: 07:31PM CEST
Time Period:
May 08, 2023 - May 08, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 07, 2024 | 40.97 | 42.67 | 40.93 | 42.67 | 42.67 | 25 |
| May 06, 2024 | 40.31 | 40.81 | 40.31 | 40.81 | 40.81 | - |
| May 03, 2024 | 40.34 | 40.97 | 40.18 | 40.97 | 40.97 | - |
| May 02, 2024 | 37.86 | 40.54 | 37.85 | 40.38 | 40.38 | - |
| Apr 30, 2024 | 38.35 | 39.10 | 38.22 | 39.10 | 39.10 | - |
| Apr 29, 2024 | 37.58 | 38.65 | 37.58 | 38.64 | 38.64 | - |
| Apr 26, 2024 | 37.00 | 38.08 | 36.91 | 38.08 | 38.08 | - |
| Apr 25, 2024 | 36.36 | 36.56 | 36.34 | 36.56 | 36.56 | - |
| Apr 24, 2024 | 36.75 | 37.17 | 36.72 | 37.17 | 37.17 | - |
| Apr 23, 2024 | 36.43 | 37.09 | 36.33 | 36.89 | 36.89 | - |
| Apr 22, 2024 | 35.84 | 36.61 | 35.84 | 36.61 | 36.61 | - |
| Apr 19, 2024 | 35.88 | 36.24 | 35.86 | 36.21 | 36.21 | - |
| Apr 18, 2024 | 36.52 | 36.52 | 36.22 | 36.22 | 36.22 | - |
| Apr 17, 2024 | 36.97 | 37.03 | 36.92 | 37.03 | 37.03 | - |
| Apr 16, 2024 | 37.30 | 37.30 | 36.98 | 37.24 | 37.24 | - |
| Apr 15, 2024 | 37.52 | 37.73 | 37.31 | 37.73 | 37.73 | - |
| Apr 12, 2024 | 38.22 | 38.36 | 37.63 | 37.72 | 37.72 | - |
| Apr 11, 2024 | 37.97 | 38.15 | 37.96 | 38.15 | 38.15 | - |
| Apr 10, 2024 | 38.55 | 38.55 | 38.01 | 38.14 | 38.14 | - |
| Apr 09, 2024 | 37.42 | 38.58 | 37.35 | 38.58 | 38.58 | - |
| Apr 08, 2024 | 36.96 | 37.63 | 36.96 | 37.63 | 37.63 | - |
| Apr 05, 2024 | 36.77 | 37.23 | 36.64 | 37.23 | 37.23 | - |
| Apr 04, 2024 | 37.35 | 38.01 | 37.32 | 37.39 | 37.39 | 50 |
| Apr 03, 2024 | 37.45 | 37.61 | 37.45 | 37.61 | 37.61 | - |
| Apr 02, 2024 | 38.54 | 38.54 | 37.71 | 37.71 | 37.71 | - |
| Mar 28, 2024 | 39.15 | 39.40 | 39.10 | 39.40 | 39.40 | - |
| Mar 27, 2024 | 38.00 | 39.05 | 38.00 | 39.05 | 39.05 | - |
| Mar 26, 2024 | 38.10 | 38.35 | 38.05 | 38.35 | 38.35 | - |
| Mar 25, 2024 | 38.30 | 38.45 | 38.20 | 38.45 | 38.45 | - |
| Mar 22, 2024 | 38.35 | 38.65 | 38.25 | 38.65 | 38.65 | - |
| Mar 21, 2024 | 37.50 | 38.45 | 37.50 | 38.45 | 38.45 | - |
| Mar 20, 2024 | 37.50 | 37.70 | 37.50 | 37.70 | 37.70 | - |
| Mar 19, 2024 | 36.60 | 37.85 | 36.60 | 37.85 | 37.85 | - |
| Mar 18, 2024 | 37.20 | 37.25 | 36.60 | 36.90 | 36.90 | - |
| Mar 15, 2024 | 37.05 | 37.25 | 37.05 | 37.05 | 37.05 | - |
| Mar 14, 2024 | 37.25 | 37.45 | 37.25 | 37.35 | 37.35 | - |
| Mar 13, 2024 | 37.50 | 37.75 | 37.30 | 37.75 | 37.75 | - |
| Mar 12, 2024 | 37.15 | 37.50 | 37.15 | 37.50 | 37.50 | - |
| Mar 11, 2024 | 37.10 | 37.45 | 37.05 | 37.45 | 37.45 | - |
| Mar 08, 2024 | 37.05 | 37.50 | 37.05 | 37.50 | 37.50 | - |
| Mar 07, 2024 | 37.20 | 37.50 | 37.20 | 37.35 | 37.35 | - |
| Mar 06, 2024 | 36.60 | 37.25 | 36.60 | 37.25 | 37.25 | - |
| Mar 05, 2024 | 36.20 | 36.70 | 36.20 | 36.70 | 36.70 | - |
| Mar 04, 2024 | 36.40 | 36.45 | 36.25 | 36.40 | 36.40 | - |
| Mar 01, 2024 | 36.25 | 36.85 | 36.20 | 36.85 | 36.85 | - |
| Feb 29, 2024 | 34.90 | 36.35 | 34.85 | 36.35 | 36.35 | - |
| Feb 28, 2024 | 35.30 | 35.30 | 34.90 | 34.90 | 34.90 | - |
| Feb 28, 2024 | 0.075 Dividend | |||||
| Feb 27, 2024 | 35.30 | 35.65 | 35.30 | 35.65 | 35.58 | - |
| Feb 26, 2024 | 36.20 | 36.20 | 35.55 | 35.55 | 35.48 | - |
| Feb 23, 2024 | 37.35 | 37.35 | 37.10 | 37.30 | 37.22 | - |
| Feb 22, 2024 | 36.50 | 37.40 | 36.50 | 37.40 | 37.32 | - |
| Feb 21, 2024 | 36.20 | 36.60 | 35.70 | 36.60 | 36.52 | - |
| Feb 20, 2024 | 35.05 | 35.65 | 34.95 | 35.65 | 35.58 | - |
| Feb 19, 2024 | 35.10 | 35.20 | 35.10 | 35.20 | 35.13 | - |
| Feb 16, 2024 | 35.50 | 35.55 | 33.75 | 35.15 | 35.08 | - |
| Feb 15, 2024 | 33.45 | 35.95 | 33.40 | 35.70 | 35.62 | - |
| Feb 14, 2024 | 32.70 | 33.65 | 32.70 | 33.40 | 33.33 | 10 |
| Feb 13, 2024 | 33.95 | 34.25 | 32.80 | 33.05 | 32.98 | - |
| Feb 12, 2024 | 33.75 | 34.50 | 33.60 | 34.50 | 34.43 | - |
| Feb 09, 2024 | 33.15 | 34.00 | 33.15 | 34.00 | 33.93 | - |
| Feb 08, 2024 | 32.85 | 33.55 | 32.85 | 33.55 | 33.48 | - |
| Feb 07, 2024 | 32.55 | 33.15 | 32.55 | 33.15 | 33.08 | - |
| Feb 06, 2024 | 32.60 | 32.85 | 32.60 | 32.85 | 32.78 | - |
| Feb 05, 2024 | 33.80 | 33.90 | 33.15 | 33.15 | 33.08 | - |
| Feb 02, 2024 | 33.50 | 33.70 | 33.30 | 33.70 | 33.63 | - |
| Feb 01, 2024 | 33.25 | 33.50 | 33.25 | 33.50 | 33.43 | 3 |
| Jan 31, 2024 | 34.10 | 34.10 | 33.85 | 34.05 | 33.98 | - |
| Jan 30, 2024 | 34.80 | 34.80 | 34.55 | 34.55 | 34.48 | - |
| Jan 29, 2024 | 34.55 | 34.65 | 34.35 | 34.65 | 34.58 | - |
| Jan 26, 2024 | 34.50 | 34.65 | 34.40 | 34.50 | 34.43 | - |
| Jan 25, 2024 | 34.70 | 35.35 | 34.65 | 35.15 | 35.08 | - |
| Jan 24, 2024 | 35.40 | 35.40 | 34.90 | 34.90 | 34.83 | - |
| Jan 23, 2024 | 34.75 | 35.65 | 34.75 | 35.65 | 35.58 | - |
| Jan 22, 2024 | 34.30 | 34.90 | 34.30 | 34.70 | 34.63 | - |
| Jan 19, 2024 | 34.80 | 34.85 | 34.65 | 34.75 | 34.68 | - |
| Jan 18, 2024 | 33.90 | 34.35 | 33.90 | 34.35 | 34.28 | - |
| Jan 17, 2024 | 34.55 | 34.55 | 33.75 | 33.75 | 33.68 | - |
| Jan 16, 2024 | 34.35 | 34.70 | 34.20 | 34.70 | 34.63 | - |
| Jan 15, 2024 | 34.50 | 34.50 | 34.35 | 34.40 | 34.33 | - |
| Jan 12, 2024 | 35.30 | 35.30 | 34.50 | 34.50 | 34.43 | - |
| Jan 11, 2024 | 35.45 | 35.65 | 35.15 | 35.65 | 35.58 | - |
| Jan 10, 2024 | 35.25 | 35.55 | 35.20 | 35.55 | 35.48 | - |
| Jan 09, 2024 | 34.80 | 35.05 | 34.80 | 35.05 | 34.98 | - |
| Jan 08, 2024 | 34.30 | 35.30 | 34.25 | 35.30 | 35.23 | - |
| Jan 05, 2024 | 34.60 | 34.75 | 34.55 | 34.75 | 34.68 | - |
| Jan 04, 2024 | 35.40 | 35.40 | 34.60 | 34.70 | 34.63 | - |
| Jan 03, 2024 | 36.55 | 36.55 | 35.80 | 36.10 | 36.02 | 15 |
| Jan 02, 2024 | 37.50 | 37.50 | 36.90 | 36.90 | 36.82 | - |
| Dec 29, 2023 | 38.10 | 38.15 | 38.05 | 38.10 | 38.02 | - |
| Dec 28, 2023 | 37.80 | 38.20 | 37.80 | 38.20 | 38.12 | - |
| Dec 27, 2023 | 38.25 | 38.25 | 38.10 | 38.25 | 38.17 | - |
| Dec 22, 2023 | 37.75 | 38.40 | 37.65 | 38.40 | 38.32 | - |
| Dec 21, 2023 | 37.10 | 37.55 | 37.10 | 37.55 | 37.47 | - |
| Dec 20, 2023 | 38.20 | 38.20 | 38.05 | 38.05 | 37.97 | - |
| Dec 19, 2023 | 37.55 | 38.25 | 37.50 | 38.25 | 38.17 | - |
| Dec 18, 2023 | 38.00 | 38.00 | 37.65 | 37.80 | 37.72 | - |
| Dec 15, 2023 | 38.35 | 38.60 | 38.25 | 38.60 | 38.52 | - |
| Dec 14, 2023 | 35.45 | 38.20 | 35.35 | 38.20 | 38.12 | 70 |
| Dec 13, 2023 | 34.85 | 34.90 | 34.45 | 34.45 | 34.38 | - |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.