Cadence Design Systems, Inc. (ETR:CDS)
Germany · Delayed Price · Currency is EUR 302.50
+0.30 (0.10%)
May 14, 2026, 7:30 AM CET
ETR:CDS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 4, 2026 | 290.35 | 298.85 | 290.15 | 298.10 | 298.10 | 7.66% | 493 |
| Apr 30, 2026 | 280.90 | 281.95 | 275.40 | 276.90 | 276.90 | 1.45% | 390 |
| Apr 29, 2026 | 276.50 | 277.10 | 270.85 | 272.95 | 272.95 | -0.58% | 273 |
| Apr 28, 2026 | 286.75 | 288.25 | 274.55 | 274.55 | 274.55 | -4.07% | 604 |
| Apr 27, 2026 | 284.45 | 286.90 | 281.25 | 286.20 | 286.20 | 0.62% | 157 |
| Apr 24, 2026 | 271.55 | 284.45 | 271.55 | 284.45 | 284.45 | 3.79% | 247 |
| Apr 23, 2026 | 280.05 | 281.60 | 273.20 | 274.05 | 274.05 | -2.40% | 572 |
| Apr 22, 2026 | 279.95 | 283.00 | 279.95 | 280.80 | 280.80 | 5.23% | 142 |
| Apr 20, 2026 | 263.80 | 267.40 | 262.70 | 266.85 | 266.85 | 0.96% | 195 |
| Apr 17, 2026 | 261.75 | 264.30 | 261.50 | 264.30 | 264.30 | 1.34% | 627 |
| Apr 16, 2026 | 260.45 | 260.80 | 260.45 | 260.80 | 260.80 | 3.78% | 96 |
| Apr 15, 2026 | 247.85 | 252.60 | 247.40 | 251.30 | 251.30 | 1.47% | 402 |
| Apr 14, 2026 | 245.60 | 249.25 | 245.30 | 247.65 | 247.65 | 8.00% | 262 |
| Apr 13, 2026 | 226.75 | 230.20 | 226.30 | 229.30 | 229.30 | -0.41% | 214 |
| Apr 10, 2026 | 240.50 | 240.50 | 229.80 | 230.25 | 230.25 | -4.32% | 319 |
| Apr 9, 2026 | 247.35 | 247.35 | 239.40 | 240.65 | 240.65 | -2.19% | 40 |
| Apr 8, 2026 | 246.05 | 246.05 | 245.25 | 246.05 | 246.05 | 3.04% | 52 |
| Apr 7, 2026 | 241.00 | 241.00 | 238.80 | 238.80 | 238.80 | -0.79% | 1 |
| Apr 2, 2026 | 240.70 | 240.70 | 240.70 | 240.70 | 240.70 | -0.72% | - |
| Apr 1, 2026 | 243.75 | 243.75 | 242.25 | 242.45 | 242.45 | 1.55% | 59 |
| Mar 31, 2026 | 236.65 | 238.75 | 236.65 | 238.75 | 238.75 | 0.02% | 2 |
| Mar 30, 2026 | 238.70 | 238.70 | 238.70 | 238.70 | 238.70 | -0.48% | 43 |
| Mar 27, 2026 | 240.40 | 240.40 | 239.60 | 239.85 | 239.85 | -1.46% | 22 |
| Mar 26, 2026 | 244.45 | 244.60 | 242.00 | 243.40 | 243.40 | -0.23% | 75 |
| Mar 25, 2026 | 247.80 | 248.00 | 242.55 | 243.95 | 243.95 | -0.99% | 15 |
| Mar 24, 2026 | 254.80 | 254.80 | 246.40 | 246.40 | 246.40 | -3.49% | 8 |
| Mar 23, 2026 | 243.80 | 255.95 | 243.80 | 255.30 | 255.30 | 3.89% | 241 |
| Mar 20, 2026 | 245.20 | 247.00 | 245.20 | 245.75 | 245.75 | -1.27% | 9 |
| Mar 19, 2026 | 249.75 | 253.15 | 248.90 | 248.90 | 248.90 | -1.66% | 75 |
| Mar 18, 2026 | 253.10 | 253.10 | 253.10 | 253.10 | 253.10 | -1.23% | - |
| Mar 17, 2026 | 254.65 | 256.25 | 254.65 | 256.25 | 256.25 | 0.57% | 79 |
| Mar 16, 2026 | 253.85 | 254.80 | 253.85 | 254.80 | 254.80 | 1.64% | 12 |
| Mar 13, 2026 | 256.55 | 256.55 | 249.45 | 250.70 | 250.70 | -0.63% | 11 |
| Mar 12, 2026 | 252.65 | 252.65 | 252.30 | 252.30 | 252.30 | 1.24% | 13 |
| Mar 11, 2026 | 251.30 | 251.30 | 249.20 | 249.20 | 249.20 | -2.02% | 2 |
| Mar 10, 2026 | 253.55 | 254.35 | 253.55 | 254.35 | 254.35 | 0.12% | 8 |
| Mar 9, 2026 | 249.05 | 254.05 | 249.05 | 254.05 | 254.05 | -1.34% | 132 |
| Mar 6, 2026 | 259.50 | 259.50 | 254.40 | 257.50 | 257.50 | -1.53% | 478 |
| Mar 5, 2026 | 260.85 | 263.60 | 258.85 | 261.50 | 261.50 | 0.89% | 53 |
| Mar 4, 2026 | 256.40 | 259.20 | 256.40 | 259.20 | 259.20 | -0.46% | 1 |
| Mar 3, 2026 | 257.00 | 260.40 | 254.55 | 260.40 | 260.40 | 1.38% | 147 |
| Mar 2, 2026 | 250.50 | 257.90 | 250.50 | 256.85 | 256.85 | 2.60% | 439 |
| Feb 27, 2026 | 251.75 | 251.75 | 246.90 | 250.35 | 250.35 | -0.46% | 344 |