Cadence Design Systems, Inc. (FRA:CDS)
Germany · Delayed Price · Currency is EUR 317.10
-6.25 (-1.93%)
Last updated: Jul 16, 2026, 7:55 PM CET
FRA:CDS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 16, 2026 | 324.05 | 324.05 | 324.05 | 324.05 | - | 0.47% | - |
| Jul 15, 2026 | 330.80 | 332.15 | 322.55 | 322.55 | 322.55 | -1.93% | - |
| Jul 14, 2026 | 332.25 | 333.15 | 322.00 | 328.90 | 328.90 | -0.39% | 47 |
| Jul 13, 2026 | 332.20 | 339.05 | 330.20 | 330.20 | 330.20 | -2.00% | 42 |
| Jul 10, 2026 | 335.05 | 337.90 | 333.55 | 336.95 | 336.95 | -0.10% | - |
| Jul 9, 2026 | 327.35 | 337.30 | 322.20 | 337.30 | 337.30 | 3.64% | 97 |
| Jul 8, 2026 | 323.35 | 325.85 | 321.15 | 325.45 | 325.45 | 0.45% | 100 |
| Jul 7, 2026 | 327.00 | 328.85 | 321.45 | 324.00 | 324.00 | -1.07% | - |
| Jul 6, 2026 | 326.00 | 328.60 | 324.00 | 327.50 | 327.50 | 0.52% | 49 |
| Jul 3, 2026 | 328.30 | 328.30 | 325.80 | 325.80 | 325.80 | 0.22% | - |
| Jul 2, 2026 | 329.70 | 331.95 | 323.95 | 325.10 | 325.10 | -2.06% | 18 |
| Jul 1, 2026 | 326.80 | 334.60 | 326.80 | 331.95 | 331.95 | 1.47% | - |
| Jun 30, 2026 | 327.40 | 329.90 | 323.85 | 327.15 | 327.15 | 0.37% | - |
| Jun 29, 2026 | 333.55 | 333.55 | 325.95 | 325.95 | 325.95 | -2.34% | 15 |
| Jun 26, 2026 | 318.60 | 333.75 | 318.60 | 333.75 | 333.75 | 3.47% | 48 |
| Jun 25, 2026 | 326.00 | 328.00 | 320.00 | 322.55 | 322.55 | -1.92% | 150 |
| Jun 24, 2026 | 334.40 | 334.40 | 328.65 | 328.85 | 328.85 | -1.36% | 16 |
| Jun 23, 2026 | 336.35 | 336.45 | 333.15 | 333.40 | 333.40 | -1.65% | 2 |
| Jun 22, 2026 | 335.70 | 339.00 | 332.40 | 339.00 | 339.00 | 1.18% | 15 |
| Jun 19, 2026 | 335.70 | 336.40 | 335.05 | 335.05 | 335.05 | -1.08% | - |
| Jun 18, 2026 | 340.05 | 342.75 | 338.55 | 338.70 | 338.70 | 0.19% | 48 |
| Jun 17, 2026 | 335.05 | 345.65 | 335.05 | 338.05 | 338.05 | 1.15% | - |
| Jun 16, 2026 | 338.90 | 338.90 | 333.95 | 334.20 | 334.20 | -1.60% | 100 |
| Jun 15, 2026 | 337.65 | 341.95 | 337.65 | 339.65 | 339.65 | 2.24% | 10 |
| Jun 12, 2026 | 331.00 | 332.20 | 330.10 | 332.20 | 332.20 | 0.39% | 200 |
| Jun 11, 2026 | 333.45 | 337.95 | 330.70 | 330.90 | 330.90 | -0.84% | 19 |
| Jun 10, 2026 | 336.30 | 336.30 | 332.90 | 333.70 | 333.70 | -1.21% | - |
| Jun 9, 2026 | 342.00 | 346.20 | 331.85 | 337.80 | 337.80 | -1.21% | 259 |
| Jun 8, 2026 | 325.50 | 341.95 | 325.50 | 341.95 | 341.95 | 5.23% | 52 |
| Jun 5, 2026 | 350.05 | 350.05 | 324.35 | 324.95 | 324.95 | -8.09% | 40 |
| Jun 4, 2026 | 348.45 | 353.55 | 347.10 | 353.55 | 353.55 | 0.64% | - |
| Jun 3, 2026 | 355.70 | 357.35 | 346.45 | 351.30 | 351.30 | -1.61% | 158 |
| Jun 2, 2026 | 354.00 | 357.05 | 348.30 | 357.05 | 357.05 | 1.54% | 204 |
| Jun 1, 2026 | 328.00 | 351.65 | 328.00 | 351.65 | 351.65 | 9.14% | 71 |
| May 29, 2026 | 320.30 | 322.25 | 319.85 | 322.20 | 322.20 | 0.85% | 48 |
| May 28, 2026 | 320.35 | 321.65 | 317.45 | 319.50 | 319.50 | -0.41% | 28 |
| May 27, 2026 | 327.30 | 328.85 | 318.55 | 320.80 | 320.80 | -2.08% | 13 |
| May 26, 2026 | 324.25 | 328.85 | 317.75 | 327.60 | 327.60 | 0.46% | 218 |
| May 25, 2026 | 326.55 | 326.55 | 325.45 | 326.10 | 326.10 | 1.43% | 235 |
| May 22, 2026 | 310.90 | 327.90 | 308.85 | 321.50 | 321.50 | 4.40% | 70 |
| May 21, 2026 | 299.55 | 310.65 | 299.55 | 307.95 | 307.95 | 2.31% | 10 |
| May 20, 2026 | 291.05 | 301.00 | 289.15 | 301.00 | 301.00 | 3.44% | 90 |
| May 19, 2026 | 294.50 | 296.00 | 291.00 | 291.00 | 291.00 | -1.76% | - |
| May 18, 2026 | 295.75 | 297.20 | 293.50 | 296.20 | 296.20 | -0.72% | 195 |
| May 15, 2026 | 300.00 | 300.80 | 298.30 | 298.35 | 298.35 | -0.75% | - |
| May 14, 2026 | 302.25 | 302.25 | 300.60 | 300.60 | 300.60 | -0.43% | - |
| May 13, 2026 | 305.25 | 305.25 | 300.00 | 301.90 | 301.90 | -0.87% | 15 |
| May 12, 2026 | 306.95 | 306.95 | 304.45 | 304.55 | 304.55 | -1.55% | 19 |
| May 11, 2026 | 307.40 | 309.35 | 305.45 | 309.35 | 309.35 | 0.67% | 30 |
| May 8, 2026 | 303.35 | 308.80 | 302.05 | 307.30 | 307.30 | 1.12% | 74 |