UK markets open in 1 hour 52 minutes
NIKKEI 225
38,204.40 +130.42 (+0.34%) HANG SENG
18,859.60 +321.79 (+1.74%) CRUDE OIL
79.81 +0.55 (+0.69%) GOLD FUTURES
2,360.70 +20.40 (+0.87%) DOW
39,387.76 +331.36 (+0.85%) Bitcoin GBP
50,257.71 +1,111.68 (+2.26%)
Cognex Corp (CGZ.BE)
Berlin - Berlin Delayed price. Currency in EUR
Add to watchlist
At close: 06:35PM CEST
Time period:
10 May 2023 - 10 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 09 May 2024 | 43.06 | 43.11 | 42.55 | 42.76 | 42.76 | - |
| 08 May 2024 | 42.73 | 42.85 | 42.44 | 42.85 | 42.85 | - |
| 07 May 2024 | 41.30 | 42.78 | 41.29 | 42.70 | 42.70 | - |
| 06 May 2024 | 40.68 | 41.15 | 40.68 | 41.05 | 41.05 | - |
| 03 May 2024 | 40.61 | 41.08 | 40.52 | 41.05 | 41.05 | - |
| 02 May 2024 | 38.20 | 40.85 | 38.20 | 40.37 | 40.37 | - |
| 30 Apr 2024 | 38.67 | 39.18 | 38.56 | 39.18 | 39.18 | - |
| 29 Apr 2024 | 37.92 | 38.87 | 37.92 | 38.61 | 38.61 | - |
| 26 Apr 2024 | 37.30 | 38.13 | 37.19 | 38.00 | 38.00 | - |
| 25 Apr 2024 | 36.69 | 37.04 | 36.55 | 37.04 | 37.04 | - |
| 24 Apr 2024 | 37.08 | 37.18 | 36.95 | 37.18 | 37.18 | - |
| 23 Apr 2024 | 36.72 | 37.17 | 36.71 | 37.06 | 37.06 | 10 |
| 22 Apr 2024 | 36.15 | 36.84 | 36.15 | 36.84 | 36.84 | - |
| 19 Apr 2024 | 36.19 | 36.54 | 36.15 | 36.25 | 36.25 | - |
| 18 Apr 2024 | 36.83 | 36.83 | 36.24 | 36.24 | 36.24 | - |
| 17 Apr 2024 | 37.28 | 37.41 | 36.95 | 37.04 | 37.04 | - |
| 16 Apr 2024 | 37.60 | 37.63 | 37.19 | 37.30 | 37.30 | - |
| 15 Apr 2024 | 37.86 | 38.21 | 37.64 | 37.71 | 37.71 | - |
| 12 Apr 2024 | 38.54 | 38.68 | 37.89 | 37.89 | 37.89 | - |
| 11 Apr 2024 | 38.29 | 38.47 | 37.92 | 38.26 | 38.26 | - |
| 10 Apr 2024 | 38.89 | 38.89 | 38.15 | 38.31 | 38.31 | - |
| 09 Apr 2024 | 37.76 | 38.87 | 37.69 | 38.71 | 38.71 | - |
| 08 Apr 2024 | 37.30 | 37.80 | 37.27 | 37.80 | 37.80 | - |
| 05 Apr 2024 | 37.08 | 37.36 | 36.93 | 37.36 | 37.36 | - |
| 04 Apr 2024 | 37.71 | 38.10 | 37.41 | 37.42 | 37.42 | - |
| 03 Apr 2024 | 37.81 | 37.87 | 37.69 | 37.69 | 37.69 | - |
| 02 Apr 2024 | 38.89 | 38.92 | 37.80 | 37.80 | 37.80 | - |
| 28 Mar 2024 | 39.65 | 39.75 | 39.10 | 39.50 | 39.50 | - |
| 27 Mar 2024 | 38.30 | 39.15 | 38.30 | 39.15 | 39.15 | - |
| 26 Mar 2024 | 38.40 | 38.65 | 38.35 | 38.35 | 38.35 | - |
| 25 Mar 2024 | 38.65 | 38.70 | 38.45 | 38.45 | 38.45 | - |
| 22 Mar 2024 | 38.70 | 38.80 | 38.35 | 38.70 | 38.70 | - |
| 21 Mar 2024 | 37.80 | 38.55 | 37.80 | 38.55 | 38.55 | - |
| 20 Mar 2024 | 37.85 | 38.00 | 37.55 | 37.75 | 37.75 | - |
| 19 Mar 2024 | 36.90 | 38.15 | 36.90 | 37.85 | 37.85 | - |
| 18 Mar 2024 | 37.50 | 37.55 | 36.70 | 37.05 | 37.05 | - |
| 15 Mar 2024 | 37.35 | 37.60 | 37.25 | 37.60 | 37.60 | - |
| 14 Mar 2024 | 37.55 | 38.30 | 37.15 | 37.15 | 37.15 | - |
| 13 Mar 2024 | 37.80 | 37.85 | 37.60 | 37.60 | 37.60 | - |
| 12 Mar 2024 | 37.45 | 37.70 | 37.40 | 37.70 | 37.70 | - |
| 11 Mar 2024 | 37.35 | 37.65 | 37.35 | 37.55 | 37.55 | - |
| 08 Mar 2024 | 37.35 | 37.75 | 37.35 | 37.65 | 37.65 | - |
| 07 Mar 2024 | 37.50 | 37.90 | 37.35 | 37.40 | 37.40 | - |
| 06 Mar 2024 | 36.90 | 37.40 | 36.85 | 37.40 | 37.40 | - |
| 05 Mar 2024 | 36.50 | 37.05 | 36.45 | 36.60 | 36.60 | - |
| 04 Mar 2024 | 36.75 | 37.00 | 36.45 | 36.50 | 36.50 | - |
| 01 Mar 2024 | 36.55 | 37.05 | 36.40 | 36.70 | 36.70 | - |
| 29 Feb 2024 | 35.20 | 36.35 | 35.10 | 36.30 | 36.30 | - |
| 28 Feb 2024 | 35.60 | 35.60 | 34.95 | 35.10 | 35.10 | - |
| 28 Feb 2024 | 0.075 Dividend | |||||
| 27 Feb 2024 | 35.60 | 35.90 | 35.60 | 35.65 | 35.58 | - |
| 26 Feb 2024 | 36.50 | 36.50 | 35.65 | 35.65 | 35.58 | - |
| 23 Feb 2024 | 37.70 | 37.95 | 36.90 | 36.90 | 36.82 | - |
| 22 Feb 2024 | 36.80 | 37.70 | 36.70 | 37.70 | 37.62 | - |
| 21 Feb 2024 | 36.45 | 36.65 | 36.10 | 36.60 | 36.52 | - |
| 20 Feb 2024 | 35.35 | 36.20 | 34.60 | 36.20 | 36.12 | - |
| 19 Feb 2024 | 35.40 | 35.45 | 35.40 | 35.40 | 35.33 | - |
| 16 Feb 2024 | 35.80 | 35.85 | 34.40 | 35.40 | 35.33 | - |
| 15 Feb 2024 | 33.70 | 36.10 | 33.65 | 35.60 | 35.53 | - |
| 14 Feb 2024 | 33.00 | 33.70 | 33.00 | 33.70 | 33.63 | - |
| 13 Feb 2024 | 34.25 | 34.70 | 32.95 | 32.95 | 32.88 | - |
| 12 Feb 2024 | 33.85 | 34.65 | 33.85 | 34.40 | 34.33 | - |
| 09 Feb 2024 | 33.45 | 34.20 | 33.45 | 34.00 | 33.93 | - |
| 08 Feb 2024 | 33.10 | 33.65 | 33.10 | 33.50 | 33.43 | - |
| 07 Feb 2024 | 32.80 | 33.50 | 32.80 | 33.10 | 33.03 | - |
| 06 Feb 2024 | 32.85 | 33.00 | 32.65 | 32.70 | 32.63 | - |
| 05 Feb 2024 | 34.10 | 34.20 | 32.75 | 32.75 | 32.68 | - |
| 02 Feb 2024 | 33.80 | 34.15 | 33.45 | 34.15 | 34.08 | - |
| 01 Feb 2024 | 33.55 | 33.65 | 33.15 | 33.65 | 33.58 | - |
| 31 Jan 2024 | 34.35 | 34.35 | 33.50 | 33.50 | 33.43 | - |
| 30 Jan 2024 | 35.10 | 35.10 | 34.45 | 34.45 | 34.38 | - |
| 29 Jan 2024 | 34.85 | 34.95 | 34.55 | 34.95 | 34.88 | - |
| 26 Jan 2024 | 34.75 | 34.90 | 34.65 | 34.75 | 34.68 | - |
| 25 Jan 2024 | 35.00 | 35.65 | 34.95 | 34.95 | 34.88 | - |
| 24 Jan 2024 | 35.70 | 35.70 | 34.80 | 35.05 | 34.98 | - |
| 23 Jan 2024 | 35.05 | 35.95 | 35.05 | 35.55 | 35.48 | - |
| 22 Jan 2024 | 34.60 | 35.20 | 34.60 | 35.20 | 35.13 | - |
| 19 Jan 2024 | 35.10 | 35.20 | 34.65 | 34.65 | 34.58 | - |
| 18 Jan 2024 | 34.15 | 34.95 | 34.15 | 34.95 | 34.88 | - |
| 17 Jan 2024 | 34.90 | 34.90 | 33.95 | 34.15 | 34.08 | - |
| 16 Jan 2024 | 34.60 | 35.10 | 34.30 | 35.10 | 35.03 | - |
| 15 Jan 2024 | 34.75 | 34.80 | 34.60 | 34.75 | 34.68 | - |
| 12 Jan 2024 | 35.60 | 35.65 | 34.65 | 34.80 | 34.73 | - |
| 11 Jan 2024 | 35.80 | 35.85 | 35.50 | 35.65 | 35.58 | - |
| 10 Jan 2024 | 35.50 | 35.70 | 35.50 | 35.70 | 35.62 | - |
| 09 Jan 2024 | 35.10 | 35.30 | 34.90 | 35.25 | 35.18 | - |
| 08 Jan 2024 | 34.60 | 35.40 | 34.55 | 35.20 | 35.13 | - |
| 05 Jan 2024 | 34.95 | 35.05 | 34.55 | 34.55 | 34.48 | - |
| 04 Jan 2024 | 35.70 | 35.70 | 34.65 | 34.90 | 34.83 | - |
| 03 Jan 2024 | 36.80 | 36.85 | 35.75 | 35.75 | 35.67 | - |
| 02 Jan 2024 | 37.85 | 37.90 | 36.70 | 36.70 | 36.62 | - |
| 29 Dec 2023 | 38.45 | 38.50 | 38.45 | 38.50 | 38.42 | - |
| 28 Dec 2023 | 38.20 | 38.40 | 37.95 | 38.40 | 38.32 | - |
| 27 Dec 2023 | 38.60 | 38.60 | 38.10 | 38.15 | 38.07 | - |
| 22 Dec 2023 | 38.05 | 38.40 | 38.00 | 38.30 | 38.22 | - |
| 21 Dec 2023 | 37.40 | 38.10 | 37.30 | 38.10 | 38.02 | - |
| 20 Dec 2023 | 38.55 | 38.55 | 37.40 | 37.40 | 37.32 | - |
| 19 Dec 2023 | 37.90 | 38.50 | 37.80 | 38.50 | 38.42 | - |
| 18 Dec 2023 | 38.35 | 38.35 | 37.90 | 38.00 | 37.92 | - |
| 15 Dec 2023 | 38.65 | 38.85 | 38.45 | 38.45 | 38.37 | - |
| *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.