Cadence Design Systems, Inc. (ETR:CDS)
Germany · Delayed Price · Currency is EUR 270.20
+2.10 (0.78%)
Aug 21, 2026, 6:13 PM CET
ETR:CDS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 14, 2026 | 282.40 | 282.40 | 276.45 | 279.35 | 279.35 | -0.83% | 74 |
| Aug 13, 2026 | 280.20 | 281.70 | 280.10 | 281.70 | 281.70 | -0.30% | 385 |
| Aug 12, 2026 | 283.35 | 284.40 | 282.50 | 282.55 | 282.55 | 0.27% | 82 |
| Aug 11, 2026 | 288.60 | 288.60 | 281.80 | 281.80 | 281.80 | -3.92% | 136 |
| Aug 10, 2026 | 294.45 | 294.55 | 293.30 | 293.30 | 293.30 | -1.40% | 24 |
| Aug 7, 2026 | 298.95 | 298.95 | 296.95 | 297.45 | 297.45 | 0.66% | 19 |
| Aug 6, 2026 | 291.50 | 295.50 | 291.50 | 295.50 | 295.50 | 0.85% | 105 |
| Aug 5, 2026 | 295.00 | 295.00 | 292.40 | 293.00 | 293.00 | -0.71% | 93 |
| Aug 4, 2026 | 292.95 | 296.60 | 292.95 | 295.10 | 295.10 | 1.01% | 57 |
| Aug 3, 2026 | 297.80 | 303.00 | 289.15 | 292.15 | 292.15 | -0.17% | 314 |
| Jul 31, 2026 | 290.60 | 294.35 | 290.60 | 292.65 | 292.65 | 1.28% | 71 |
| Jul 30, 2026 | 291.85 | 296.80 | 288.95 | 288.95 | 288.95 | -3.17% | 117 |
| Jul 29, 2026 | 304.35 | 305.50 | 297.25 | 298.40 | 298.40 | -3.37% | 327 |
| Jul 28, 2026 | 307.35 | 312.15 | 294.40 | 308.80 | 308.80 | 3.43% | 515 |
| Jul 27, 2026 | 296.40 | 300.00 | 295.20 | 298.55 | 298.55 | 2.16% | 253 |
| Jul 24, 2026 | 291.40 | 292.25 | 287.80 | 292.25 | 292.25 | -0.49% | 75 |
| Jul 23, 2026 | 297.75 | 297.75 | 293.70 | 293.70 | 293.70 | -2.80% | 152 |
| Jul 22, 2026 | 299.40 | 302.80 | 295.40 | 302.15 | 302.15 | 1.31% | 141 |
| Jul 21, 2026 | 292.75 | 298.25 | 287.75 | 298.25 | 298.25 | 2.86% | 166 |
| Jul 20, 2026 | 289.55 | 293.15 | 287.25 | 289.95 | 289.95 | 0.82% | 509 |
| Jul 17, 2026 | 316.40 | 316.40 | 282.60 | 287.60 | 287.60 | -9.72% | 2,263 |
| Jul 16, 2026 | 321.80 | 324.10 | 318.55 | 318.55 | 318.55 | -1.88% | 159 |
| Jul 15, 2026 | 329.30 | 334.20 | 324.65 | 324.65 | 324.65 | -0.02% | 55 |
| Jul 14, 2026 | 331.70 | 331.70 | 324.70 | 324.70 | 324.70 | -4.61% | 145 |
| 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 |