Cadence Design Systems, Inc. (ETR:CDS)
Germany · Delayed Price · Currency is EUR 272.45
-0.05 (-0.02%)
Nov 14, 2025, 9:44 PM CET
Cadence Design Systems Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 14, 2025 | 272.55 | 273.85 | 271.10 | 273.85 | 273.85 | 0.50% | 17 |
| Nov 13, 2025 | 271.90 | 272.50 | 270.05 | 272.50 | 272.50 | -1.09% | 123 |
| Nov 12, 2025 | 276.65 | 276.65 | 274.35 | 275.50 | 275.50 | -0.09% | 5 |
| Nov 11, 2025 | 284.05 | 284.10 | 275.75 | 275.75 | 275.75 | -2.37% | 166 |
| Nov 10, 2025 | 282.60 | 282.60 | 282.45 | 282.45 | 282.45 | 1.93% | 78 |
| Nov 7, 2025 | 281.00 | 281.00 | 277.10 | 277.10 | 277.10 | -0.14% | 52 |
| Nov 6, 2025 | 280.00 | 280.00 | 277.50 | 277.50 | 277.50 | -2.41% | 60 |
| Nov 5, 2025 | 290.25 | 290.25 | 284.35 | 284.35 | 284.35 | -1.46% | 84 |
| Nov 4, 2025 | 287.80 | 288.55 | 287.35 | 288.55 | 288.55 | -0.55% | 28 |
| Nov 3, 2025 | 294.10 | 296.85 | 288.25 | 290.15 | 290.15 | -0.94% | 1,526 |
| Oct 31, 2025 | 289.60 | 294.20 | 289.60 | 292.90 | 292.90 | 0.90% | 395 |
| Oct 30, 2025 | 294.60 | 295.60 | 289.30 | 290.30 | 290.30 | -1.66% | 99 |
| Oct 29, 2025 | 292.95 | 296.25 | 290.35 | 295.20 | 295.20 | 0.37% | 485 |
| Oct 28, 2025 | 298.65 | 299.80 | 288.00 | 294.10 | 294.10 | -1.80% | 678 |
| Oct 27, 2025 | 301.20 | 305.70 | 299.20 | 299.50 | 299.50 | 0.10% | 299 |
| Oct 24, 2025 | 292.50 | 299.20 | 290.15 | 299.20 | 299.20 | 3.92% | 127 |
| Oct 23, 2025 | 286.05 | 287.90 | 283.90 | 287.90 | 287.90 | 0.19% | 280 |
| Oct 22, 2025 | 288.45 | 291.35 | 287.00 | 287.35 | 287.35 | -0.10% | 134 |
| Oct 21, 2025 | 283.40 | 287.65 | 283.00 | 287.65 | 287.65 | 2.31% | 169 |
| Oct 20, 2025 | 280.70 | 282.25 | 280.40 | 281.15 | 281.15 | 1.41% | 170 |
| Oct 17, 2025 | 273.40 | 278.25 | 273.40 | 277.25 | 277.25 | -0.65% | 394 |
| Oct 16, 2025 | 277.00 | 279.05 | 276.95 | 279.05 | 279.05 | -0.30% | 29 |
| Oct 15, 2025 | 281.55 | 284.30 | 279.90 | 279.90 | 279.90 | -0.29% | 129 |
| Oct 14, 2025 | 283.85 | 284.70 | 278.25 | 280.70 | 280.70 | -2.20% | 129 |
| Oct 13, 2025 | 283.85 | 289.15 | 282.00 | 287.00 | 287.00 | - | 449 |
| Oct 10, 2025 | 297.95 | 297.95 | 287.00 | 287.00 | 287.00 | -4.29% | 69 |
| Oct 9, 2025 | 302.00 | 302.00 | 297.60 | 299.85 | 299.85 | -1.10% | 613 |
| Oct 8, 2025 | 297.85 | 303.30 | 297.85 | 303.20 | 303.20 | 2.76% | 55 |
| Oct 7, 2025 | 298.25 | 298.25 | 295.05 | 295.05 | 295.05 | -1.86% | 8 |
| Oct 6, 2025 | 298.30 | 301.60 | 298.30 | 300.65 | 300.65 | 0.40% | 192 |
| Oct 3, 2025 | 298.60 | 299.45 | 294.25 | 299.45 | 299.45 | - | 96 |
| Oct 2, 2025 | 298.80 | 302.95 | 298.80 | 299.45 | 299.45 | -0.08% | 197 |
| Oct 1, 2025 | 296.65 | 300.00 | 296.65 | 299.70 | 299.70 | 0.79% | 22 |
| Sep 30, 2025 | 295.60 | 299.50 | 295.60 | 297.35 | 297.35 | -0.20% | 170 |
| Sep 29, 2025 | 301.15 | 301.15 | 297.45 | 297.95 | 297.95 | 0.02% | 122 |
| Sep 26, 2025 | 300.30 | 300.30 | 297.90 | 297.90 | 297.90 | -1.91% | 152 |
| Sep 25, 2025 | 304.90 | 305.35 | 297.75 | 303.70 | 303.70 | -3.37% | 848 |
| Sep 24, 2025 | 314.30 | 314.30 | 314.30 | 314.30 | 314.30 | 0.56% | 30 |
| Sep 23, 2025 | 318.00 | 318.00 | 312.55 | 312.55 | 312.55 | -0.51% | 254 |
| Sep 22, 2025 | 318.20 | 318.20 | 312.85 | 314.15 | 314.15 | 0.61% | 26 |
| Sep 19, 2025 | 308.95 | 312.25 | 308.95 | 312.25 | 312.25 | 0.84% | 16 |
| Sep 18, 2025 | 296.75 | 309.65 | 296.75 | 309.65 | 309.65 | 6.78% | 220 |
| Sep 17, 2025 | 295.40 | 295.40 | 290.00 | 290.00 | 290.00 | -2.08% | 52 |
| Sep 16, 2025 | 297.20 | 297.25 | 296.00 | 296.15 | 296.15 | 0.70% | 146 |
| Sep 15, 2025 | 293.50 | 294.10 | 293.10 | 294.10 | 294.10 | -0.20% | 141 |
| Sep 12, 2025 | 294.70 | 294.70 | 294.70 | 294.70 | 294.70 | -1.42% | - |
| Sep 11, 2025 | 291.40 | 298.95 | 291.35 | 298.95 | 298.95 | 4.67% | 337 |
| Sep 10, 2025 | 308.00 | 308.00 | 284.20 | 285.60 | 285.60 | -7.15% | 246 |
| Sep 9, 2025 | 310.15 | 310.15 | 306.55 | 307.60 | 307.60 | 0.23% | 58 |
| Sep 8, 2025 | 291.10 | 306.90 | 291.10 | 306.90 | 306.90 | 3.61% | 21 |