Cognex Corp (CGZ.SG)
Stuttgart - Stuttgart Delayed Price. Currency in EUR
Add to watchlist
As of 08:15PM CEST. Market open.
Time Period:
May 15, 2023 - May 15, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 15, 2024 | 43.22 | 43.49 | 43.22 | 43.37 | 43.37 | - |
| May 15, 2024 | 0.075 Dividend | |||||
| May 14, 2024 | 43.21 | 43.71 | 43.21 | 43.25 | 43.17 | 113 |
| May 13, 2024 | 42.94 | 43.62 | 42.88 | 43.62 | 43.54 | 100 |
| May 10, 2024 | 42.97 | 42.97 | 42.97 | 42.97 | 42.90 | - |
| May 09, 2024 | 42.85 | 42.85 | 42.85 | 42.85 | 42.78 | - |
| May 08, 2024 | 42.53 | 42.84 | 42.53 | 42.84 | 42.77 | - |
| May 07, 2024 | 41.10 | 42.45 | 41.10 | 42.45 | 42.38 | 265 |
| May 06, 2024 | 40.50 | 40.83 | 40.50 | 40.83 | 40.76 | - |
| May 03, 2024 | 40.51 | 40.87 | 40.33 | 40.70 | 40.63 | - |
| May 02, 2024 | 38.01 | 39.50 | 38.01 | 39.42 | 39.35 | 80 |
| Apr 30, 2024 | 38.50 | 39.14 | 38.40 | 39.01 | 38.94 | - |
| Apr 29, 2024 | 37.74 | 38.79 | 37.74 | 38.40 | 38.33 | - |
| Apr 26, 2024 | 37.12 | 37.12 | 37.06 | 37.06 | 37.00 | - |
| Apr 25, 2024 | 36.50 | 36.50 | 36.46 | 36.46 | 36.40 | - |
| Apr 24, 2024 | 36.91 | 37.17 | 36.91 | 37.04 | 36.98 | - |
| Apr 23, 2024 | 36.58 | 37.03 | 36.55 | 37.03 | 36.97 | - |
| Apr 22, 2024 | 35.99 | 35.99 | 35.99 | 35.99 | 35.93 | - |
| Apr 19, 2024 | 36.04 | 36.04 | 36.00 | 36.00 | 35.94 | - |
| Apr 18, 2024 | 36.62 | 36.62 | 36.17 | 36.28 | 36.22 | - |
| Apr 17, 2024 | 37.11 | 37.21 | 36.86 | 36.86 | 36.80 | - |
| Apr 16, 2024 | 37.43 | 37.43 | 37.18 | 37.20 | 37.14 | - |
| Apr 15, 2024 | 37.67 | 37.77 | 37.55 | 37.55 | 37.48 | - |
| Apr 12, 2024 | 38.38 | 38.38 | 38.38 | 38.38 | 38.31 | - |
| Apr 11, 2024 | 38.11 | 38.35 | 38.07 | 38.07 | 38.00 | - |
| Apr 10, 2024 | 38.70 | 38.70 | 38.15 | 38.15 | 38.08 | - |
| Apr 09, 2024 | 37.58 | 38.82 | 37.56 | 38.82 | 38.75 | 10 |
| Apr 08, 2024 | 37.12 | 37.14 | 37.12 | 37.14 | 37.08 | - |
| Apr 05, 2024 | 36.91 | 36.91 | 36.91 | 36.91 | 36.85 | - |
| Apr 04, 2024 | 37.51 | 37.51 | 37.51 | 37.51 | 37.44 | 50 |
| Apr 03, 2024 | 37.62 | 37.62 | 37.59 | 37.59 | 37.52 | - |
| Apr 02, 2024 | 38.71 | 38.71 | 38.71 | 38.71 | 38.64 | - |
| Mar 28, 2024 | 39.30 | 39.30 | 39.10 | 39.10 | 39.03 | - |
| Mar 27, 2024 | 38.20 | 39.20 | 38.20 | 39.20 | 39.13 | 135 |
| Mar 26, 2024 | 38.30 | 38.30 | 38.30 | 38.30 | 38.23 | 75 |
| Mar 25, 2024 | 38.50 | 38.85 | 38.40 | 38.55 | 38.48 | 14 |
| Mar 22, 2024 | 38.55 | 38.75 | 38.40 | 38.70 | 38.63 | - |
| Mar 21, 2024 | 37.70 | 38.30 | 37.70 | 38.15 | 38.08 | 16 |
| Mar 20, 2024 | 37.70 | 38.00 | 37.70 | 37.90 | 37.83 | - |
| Mar 19, 2024 | 36.75 | 37.85 | 36.75 | 37.85 | 37.78 | - |
| Mar 18, 2024 | 37.35 | 37.35 | 36.90 | 37.00 | 36.94 | - |
| Mar 15, 2024 | 37.20 | 37.20 | 37.20 | 37.20 | 37.14 | - |
| Mar 14, 2024 | 37.40 | 37.40 | 37.40 | 37.40 | 37.34 | - |
| Mar 13, 2024 | 37.65 | 37.65 | 37.30 | 37.30 | 37.24 | - |
| Mar 12, 2024 | 37.30 | 37.80 | 37.30 | 37.80 | 37.73 | - |
| Mar 11, 2024 | 37.25 | 37.45 | 37.25 | 37.45 | 37.39 | - |
| Mar 08, 2024 | 37.20 | 37.90 | 37.20 | 37.90 | 37.83 | - |
| Mar 07, 2024 | 37.35 | 37.80 | 37.35 | 37.40 | 37.34 | - |
| Mar 06, 2024 | 36.75 | 37.35 | 36.75 | 37.20 | 37.14 | - |
| Mar 05, 2024 | 36.35 | 37.00 | 36.35 | 36.55 | 36.49 | - |
| Mar 04, 2024 | 36.55 | 36.80 | 36.45 | 36.45 | 36.39 | - |
| Mar 01, 2024 | 36.40 | 36.40 | 36.35 | 36.35 | 36.29 | - |
| Feb 29, 2024 | 35.05 | 35.05 | 35.05 | 35.05 | 34.99 | - |
| Feb 28, 2024 | 35.45 | 35.45 | 34.70 | 34.70 | 34.64 | - |
| Feb 28, 2024 | 0.075 Dividend | |||||
| Feb 27, 2024 | 35.45 | 35.55 | 35.45 | 35.55 | 35.41 | - |
| Feb 26, 2024 | 36.35 | 36.35 | 35.80 | 35.80 | 35.66 | - |
| Feb 23, 2024 | 37.55 | 37.55 | 37.40 | 37.40 | 37.26 | - |
| Feb 22, 2024 | 36.70 | 37.35 | 36.70 | 37.35 | 37.21 | - |
| Feb 21, 2024 | 36.35 | 36.35 | 36.30 | 36.30 | 36.16 | - |
| Feb 20, 2024 | 35.25 | 36.30 | 34.60 | 36.30 | 36.16 | 10 |
| Feb 19, 2024 | 35.25 | 35.30 | 35.25 | 35.30 | 35.16 | - |
| Feb 16, 2024 | 35.65 | 35.65 | 35.50 | 35.50 | 35.36 | - |
| Feb 15, 2024 | 33.60 | 33.60 | 33.60 | 33.60 | 33.47 | - |
| Feb 14, 2024 | 32.85 | 32.85 | 32.85 | 32.85 | 32.72 | - |
| Feb 13, 2024 | 34.10 | 34.10 | 34.10 | 34.10 | 33.97 | - |
| Feb 12, 2024 | 33.70 | 34.45 | 33.70 | 34.45 | 34.32 | 175 |
| Feb 09, 2024 | 33.30 | 34.05 | 33.30 | 34.05 | 33.92 | - |
| Feb 08, 2024 | 33.00 | 33.65 | 33.00 | 33.45 | 33.32 | - |
| Feb 07, 2024 | 32.70 | 33.40 | 32.70 | 32.90 | 32.77 | - |
| Feb 06, 2024 | 32.75 | 32.80 | 32.75 | 32.80 | 32.67 | 60 |
| Feb 05, 2024 | 33.95 | 34.10 | 33.65 | 33.65 | 33.52 | - |
| Feb 02, 2024 | 33.65 | 33.65 | 33.40 | 33.65 | 33.52 | - |
| Feb 01, 2024 | 33.40 | 33.45 | 33.40 | 33.40 | 33.27 | - |
| Jan 31, 2024 | 34.20 | 34.20 | 33.80 | 33.80 | 33.67 | - |
| Jan 30, 2024 | 34.95 | 34.95 | 34.80 | 34.95 | 34.82 | - |
| Jan 29, 2024 | 34.70 | 34.80 | 34.70 | 34.80 | 34.67 | - |
| Jan 26, 2024 | 34.65 | 34.80 | 34.55 | 34.80 | 34.67 | - |
| Jan 25, 2024 | 34.85 | 34.85 | 34.80 | 34.80 | 34.67 | 10 |
| Jan 24, 2024 | 35.55 | 35.55 | 35.05 | 35.05 | 34.92 | - |
| Jan 23, 2024 | 34.90 | 35.80 | 34.90 | 35.60 | 35.46 | - |
| Jan 22, 2024 | 34.45 | 35.10 | 34.45 | 35.10 | 34.97 | - |
| Jan 19, 2024 | 34.95 | 34.95 | 34.75 | 34.80 | 34.67 | 28 |
| Jan 18, 2024 | 34.05 | 34.95 | 34.05 | 34.95 | 34.82 | - |
| Jan 17, 2024 | 34.70 | 34.75 | 33.85 | 33.95 | 33.82 | - |
| Jan 16, 2024 | 34.50 | 34.50 | 34.10 | 34.10 | 33.97 | 28 |
| Jan 15, 2024 | 34.50 | 34.50 | 34.50 | 34.50 | 34.37 | 5 |
| Jan 12, 2024 | 35.45 | 35.50 | 34.75 | 34.75 | 34.62 | - |
| Jan 11, 2024 | 35.60 | 35.60 | 35.60 | 35.60 | 35.46 | - |
| Jan 10, 2024 | 35.40 | 35.65 | 35.40 | 35.65 | 35.51 | - |
| Jan 09, 2024 | 34.95 | 35.15 | 34.95 | 35.15 | 35.02 | - |
| Jan 08, 2024 | 34.45 | 35.30 | 34.45 | 35.30 | 35.16 | - |
| Jan 05, 2024 | 34.75 | 34.75 | 34.75 | 34.75 | 34.62 | - |
| Jan 04, 2024 | 35.55 | 35.55 | 34.20 | 34.20 | 34.07 | - |
| Jan 03, 2024 | 36.65 | 36.65 | 35.70 | 35.70 | 35.56 | - |
| Jan 02, 2024 | 37.70 | 37.70 | 37.05 | 37.05 | 36.91 | - |
| Dec 29, 2023 | 38.30 | 38.30 | 38.25 | 38.25 | 38.10 | - |
| Dec 28, 2023 | 38.00 | 38.05 | 38.00 | 38.05 | 37.90 | 450 |
| Dec 27, 2023 | 38.45 | 38.45 | 38.00 | 38.00 | 37.85 | - |
| Dec 22, 2023 | 37.95 | 38.40 | 37.95 | 38.40 | 38.25 | 200 |
| *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.