Cadence Design Systems, Inc. (ETR:CDS)
Germany · Delayed Price · Currency is EUR 276.25
+0.90 (0.33%)
Oct 23, 2026, 10:44 AM CEST
ETR:CDS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 286.45 | 286.45 | 274.10 | 276.25 | 276.25 | -1.25% | 7 |
| Oct 22, 2026 | 286.45 | 286.90 | 279.00 | 279.75 | 279.75 | -4.16% | 7 |
| Oct 21, 2026 | 285.90 | 291.90 | 285.90 | 291.90 | 291.90 | 2.28% | 83 |
| Oct 20, 2026 | 291.30 | 291.30 | 285.40 | 285.40 | 285.40 | -2.78% | 151 |
| Oct 19, 2026 | 288.60 | 293.55 | 287.75 | 293.55 | 293.55 | 3.65% | 87 |
| Oct 16, 2026 | 289.25 | 289.25 | 282.25 | 283.20 | 283.20 | -2.13% | 159 |
| Oct 15, 2026 | 290.35 | 291.60 | 286.35 | 289.35 | 289.35 | -2.59% | 382 |
| Oct 14, 2026 | 297.55 | 298.70 | 296.55 | 297.05 | 297.05 | -1.83% | 115 |
| Oct 13, 2026 | 309.55 | 310.30 | 300.00 | 302.60 | 302.60 | -4.10% | 319 |
| Oct 12, 2026 | 314.35 | 315.55 | 313.85 | 315.55 | 315.55 | 0.11% | 15 |
| Oct 9, 2026 | 313.25 | 317.00 | 313.25 | 315.20 | 315.20 | 0.16% | 123 |
| Oct 8, 2026 | 315.75 | 318.90 | 313.60 | 314.70 | 314.70 | -1.10% | 125 |
| Oct 7, 2026 | 321.05 | 321.85 | 317.20 | 318.20 | 318.20 | -0.83% | 398 |
| Oct 6, 2026 | 317.15 | 321.15 | 314.90 | 320.85 | 320.85 | 0.61% | 136 |
| Oct 5, 2026 | 315.85 | 320.45 | 313.80 | 318.90 | 318.90 | 2.90% | 841 |
| Oct 2, 2026 | 313.75 | 315.95 | 306.00 | 309.90 | 309.90 | 1.26% | 209 |
| Oct 1, 2026 | 294.75 | 312.65 | 293.00 | 306.05 | 306.05 | 6.12% | 307 |
| Sep 30, 2026 | 283.65 | 288.90 | 283.55 | 288.40 | 288.40 | 1.28% | 82 |
| Sep 29, 2026 | 286.65 | 287.15 | 278.70 | 284.75 | 284.75 | -0.65% | 784 |
| Sep 28, 2026 | 287.00 | 287.00 | 282.00 | 286.60 | 286.60 | 0.37% | 46 |
| Sep 25, 2026 | 281.50 | 286.50 | 281.50 | 285.55 | 285.55 | 2.07% | 309 |
| Sep 24, 2026 | 268.45 | 279.95 | 268.45 | 279.75 | 279.75 | 3.11% | 320 |
| Sep 23, 2026 | 265.85 | 271.35 | 265.75 | 271.30 | 271.30 | 3.69% | 245 |
| Sep 22, 2026 | 258.25 | 261.65 | 257.45 | 261.65 | 261.65 | 2.53% | 348 |
| Sep 21, 2026 | 247.05 | 255.20 | 247.05 | 255.20 | 255.20 | 3.01% | 89 |
| Sep 18, 2026 | 245.20 | 247.75 | 244.80 | 247.75 | 247.75 | 1.39% | 110 |
| Sep 17, 2026 | 245.65 | 248.05 | 244.35 | 244.35 | 244.35 | 0.80% | 151 |
| Sep 16, 2026 | 238.85 | 243.00 | 237.50 | 242.40 | 242.40 | 1.59% | 155 |
| Sep 15, 2026 | 241.25 | 242.20 | 238.60 | 238.60 | 238.60 | -2.79% | 370 |
| Sep 14, 2026 | 250.00 | 250.90 | 245.10 | 245.45 | 245.45 | -1.19% | 471 |
| Sep 11, 2026 | 247.50 | 248.90 | 246.05 | 248.40 | 248.40 | 1.10% | 903 |
| Sep 10, 2026 | 245.85 | 248.75 | 243.60 | 245.70 | 245.70 | 0.18% | 251 |
| Sep 9, 2026 | 245.70 | 247.00 | 243.00 | 245.25 | 245.25 | -2.12% | 790 |
| Sep 8, 2026 | 253.65 | 256.05 | 249.70 | 250.55 | 250.55 | -0.32% | 968 |
| Sep 7, 2026 | 260.00 | 260.00 | 250.70 | 251.35 | 251.35 | 0.40% | 770 |
| Sep 4, 2026 | 263.65 | 263.65 | 248.15 | 250.35 | 250.35 | -5.40% | 445 |
| Sep 3, 2026 | 264.70 | 266.25 | 263.45 | 264.65 | 264.65 | -0.06% | 138 |
| Sep 2, 2026 | 271.35 | 271.45 | 264.80 | 264.80 | 264.80 | -3.97% | 247 |
| Sep 1, 2026 | 286.35 | 286.35 | 275.75 | 275.75 | 275.75 | -5.57% | 72 |
| Aug 31, 2026 | 291.25 | 292.40 | 291.25 | 292.00 | 292.00 | -1.28% | 66 |
| Aug 28, 2026 | 297.95 | 299.00 | 291.65 | 295.80 | 295.80 | 0.46% | 132 |
| Aug 27, 2026 | 288.05 | 294.45 | 287.40 | 294.45 | 294.45 | 2.54% | 133 |
| Aug 26, 2026 | 284.00 | 287.15 | 284.00 | 287.15 | 287.15 | 1.77% | 16 |
| Aug 25, 2026 | 280.65 | 282.15 | 280.65 | 282.15 | 282.15 | 4.91% | 11 |
| Aug 24, 2026 | 272.65 | 272.65 | 268.95 | 268.95 | 268.95 | -0.26% | 78 |
| Aug 21, 2026 | 271.55 | 271.90 | 269.00 | 269.65 | 269.65 | - | 80 |
| Aug 20, 2026 | 270.30 | 270.30 | 269.65 | 269.65 | 269.65 | -0.19% | 20 |
| Aug 19, 2026 | 272.85 | 275.55 | 269.20 | 270.15 | 270.15 | -1.51% | 671 |
| Aug 18, 2026 | 278.35 | 279.25 | 273.35 | 274.30 | 274.30 | -3.28% | 56 |
| Aug 17, 2026 | 281.40 | 285.00 | 278.30 | 283.60 | 283.60 | 1.52% | 219 |