Cadence Design Systems, Inc. (ETR:CDS)
Germany · Delayed Price · Currency is EUR 339.90
+3.00 (0.89%)
Jul 13, 2026, 6:03 PM CET
ETR:CDS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 13, 2026 | 337.50 | 343.55 | 333.00 | 340.40 | 340.40 | 1.54% | 256 |
| Jul 10, 2026 | 337.40 | 338.75 | 334.95 | 335.25 | 335.25 | -0.06% | 144 |
| Jul 9, 2026 | 328.80 | 335.45 | 323.00 | 335.45 | 335.45 | 4.02% | 60 |
| Jul 8, 2026 | 324.90 | 324.90 | 319.85 | 322.50 | 322.50 | -0.31% | 144 |
| Jul 7, 2026 | 330.30 | 331.25 | 321.50 | 323.50 | 323.50 | -1.69% | 154 |
| Jul 6, 2026 | 328.70 | 329.60 | 323.35 | 329.05 | 329.05 | 0.32% | 57 |
| Jul 3, 2026 | 328.50 | 328.50 | 328.00 | 328.00 | 328.00 | -0.12% | 3 |
| Jul 2, 2026 | 331.15 | 334.30 | 327.50 | 328.40 | 328.40 | -1.79% | 212 |
| Jul 1, 2026 | 330.10 | 338.35 | 327.90 | 334.40 | 334.40 | 1.60% | 328 |
| Jun 30, 2026 | 324.85 | 330.65 | 324.85 | 329.15 | 329.15 | 0.02% | 89 |
| Jun 29, 2026 | 332.55 | 337.45 | 329.10 | 329.10 | 329.10 | 0.72% | 53 |
| Jun 26, 2026 | 319.20 | 326.75 | 316.55 | 326.75 | 326.75 | 0.94% | 165 |
| Jun 25, 2026 | 327.25 | 330.20 | 321.80 | 323.70 | 323.70 | -2.63% | 215 |
| Jun 24, 2026 | 336.65 | 336.65 | 331.45 | 332.45 | 332.45 | -0.84% | 123 |
| Jun 23, 2026 | 336.65 | 337.45 | 332.55 | 335.25 | 335.25 | 0.30% | 397 |
| Jun 22, 2026 | 338.25 | 341.95 | 334.25 | 334.25 | 334.25 | 0.15% | 107 |
| Jun 19, 2026 | 339.05 | 339.10 | 333.75 | 333.75 | 333.75 | -1.92% | 41 |
| Jun 18, 2026 | 339.60 | 348.75 | 338.35 | 340.30 | 340.30 | -0.93% | 535 |
| Jun 17, 2026 | 334.15 | 344.10 | 334.15 | 343.50 | 343.50 | 1.84% | 189 |
| Jun 16, 2026 | 341.20 | 342.70 | 335.75 | 337.30 | 337.30 | -0.88% | 49 |
| Jun 15, 2026 | 338.60 | 340.30 | 336.35 | 340.30 | 340.30 | 1.52% | 172 |
| Jun 12, 2026 | 333.00 | 335.20 | 331.15 | 335.20 | 335.20 | 0.49% | 52 |
| Jun 11, 2026 | 335.45 | 336.50 | 328.10 | 333.55 | 333.55 | -0.28% | 153 |
| Jun 10, 2026 | 336.05 | 342.85 | 331.20 | 334.50 | 334.50 | -0.52% | 192 |
| Jun 9, 2026 | 343.35 | 350.60 | 336.25 | 336.25 | 336.25 | -0.90% | 251 |
| Jun 8, 2026 | 329.65 | 339.80 | 329.00 | 339.30 | 339.30 | -0.35% | 117 |
| Jun 5, 2026 | 351.20 | 352.30 | 338.15 | 340.50 | 340.50 | -4.29% | 147 |
| Jun 4, 2026 | 349.05 | 355.75 | 349.00 | 355.75 | 355.75 | 2.45% | 196 |
| Jun 3, 2026 | 357.80 | 359.70 | 347.25 | 347.25 | 347.25 | -0.62% | 557 |
| Jun 2, 2026 | 353.85 | 357.50 | 347.00 | 349.40 | 349.40 | 1.22% | 353 |
| Jun 1, 2026 | 331.15 | 350.45 | 329.50 | 345.20 | 345.20 | 7.57% | 1,045 |
| May 29, 2026 | 321.40 | 324.10 | 319.70 | 320.90 | 320.90 | 0.30% | 217 |
| May 28, 2026 | 323.25 | 323.25 | 318.35 | 319.95 | 319.95 | -0.08% | 300 |
| May 27, 2026 | 328.35 | 328.35 | 320.20 | 320.20 | 320.20 | -2.67% | 76 |
| May 26, 2026 | 326.50 | 329.00 | 320.60 | 329.00 | 329.00 | -0.57% | 265 |
| May 25, 2026 | 324.65 | 331.60 | 324.60 | 330.90 | 330.90 | 1.43% | 228 |
| May 22, 2026 | 311.00 | 326.70 | 310.50 | 326.25 | 326.25 | 5.77% | 174 |
| May 21, 2026 | 300.60 | 308.45 | 299.25 | 308.45 | 308.45 | 3.01% | 166 |
| May 20, 2026 | 292.80 | 299.45 | 286.80 | 299.45 | 299.45 | 1.25% | 297 |
| May 19, 2026 | 294.60 | 297.65 | 294.60 | 295.75 | 295.75 | 0.56% | 142 |
| May 18, 2026 | 298.55 | 298.55 | 294.10 | 294.10 | 294.10 | -2.13% | 116 |
| May 15, 2026 | 302.50 | 302.50 | 299.20 | 300.50 | 300.50 | -0.74% | 232 |
| May 14, 2026 | 301.90 | 303.80 | 298.95 | 302.75 | 302.75 | 0.02% | 186 |
| May 13, 2026 | 302.55 | 306.65 | 302.20 | 302.70 | 302.70 | -0.54% | 369 |
| May 12, 2026 | 307.65 | 309.05 | 304.05 | 304.35 | 304.35 | -0.59% | 320 |
| May 11, 2026 | 305.50 | 309.00 | 305.05 | 306.15 | 306.15 | -0.47% | 610 |
| May 8, 2026 | 305.05 | 308.10 | 300.85 | 307.60 | 307.60 | 0.07% | 984 |
| May 7, 2026 | 300.65 | 307.40 | 300.00 | 307.40 | 307.40 | 2.62% | 370 |
| May 6, 2026 | 299.60 | 301.90 | 299.00 | 299.55 | 299.55 | 0.27% | 276 |
| May 5, 2026 | 299.60 | 300.95 | 297.15 | 298.75 | 298.75 | 0.22% | 46 |