Cadence Design Systems, Inc. (FRA:CDS)
Germany · Delayed Price · Currency is EUR 302.25
+1.55 (0.52%)
Last updated: May 14, 2026, 8:10 AM CET
FRA:CDS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 13, 2026 | 305.25 | 305.25 | 300.00 | 303.45 | - | -0.36% | 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 |
| May 7, 2026 | 300.95 | 306.80 | 300.95 | 303.90 | 303.90 | 0.78% | 20 |
| May 6, 2026 | 298.00 | 302.00 | 298.00 | 301.55 | 301.55 | -0.13% | 11 |
| May 5, 2026 | 298.90 | 302.25 | 297.50 | 301.95 | 301.95 | 1.14% | 75 |
| May 4, 2026 | 287.60 | 299.25 | 287.60 | 298.55 | 298.55 | 6.63% | 101 |
| Apr 30, 2026 | 279.35 | 282.05 | 277.30 | 280.00 | 280.00 | -0.87% | 31 |
| Apr 29, 2026 | 277.75 | 282.45 | 271.15 | 282.45 | 282.45 | 2.43% | 65 |
| Apr 28, 2026 | 284.00 | 287.95 | 272.05 | 275.75 | 275.75 | -4.07% | 159 |
| Apr 27, 2026 | 284.50 | 287.45 | 281.65 | 287.45 | 287.45 | 1.07% | 132 |
| Apr 24, 2026 | 269.95 | 284.40 | 269.95 | 284.40 | 284.40 | 5.92% | - |
| Apr 23, 2026 | 280.05 | 280.30 | 267.70 | 268.50 | 268.50 | -5.14% | 165 |
| Apr 22, 2026 | 279.40 | 283.05 | 279.40 | 283.05 | 283.05 | 2.13% | 304 |
| Apr 21, 2026 | 271.70 | 279.30 | 271.70 | 277.15 | 277.15 | 2.90% | 25 |
| Apr 20, 2026 | 263.65 | 271.90 | 262.00 | 269.35 | 269.35 | 2.14% | 25 |
| Apr 17, 2026 | 262.30 | 266.00 | 260.30 | 263.70 | 263.70 | 1.21% | 22 |
| Apr 16, 2026 | 260.05 | 264.80 | 259.80 | 260.55 | 260.55 | 0.85% | - |
| Apr 15, 2026 | 247.05 | 258.35 | 247.05 | 258.35 | 258.35 | 4.22% | - |
| Apr 14, 2026 | 245.40 | 248.55 | 244.65 | 247.90 | 247.90 | 1.33% | 50 |
| Apr 13, 2026 | 225.80 | 244.65 | 225.80 | 244.65 | 244.65 | 8.23% | - |
| Apr 10, 2026 | 240.50 | 241.80 | 226.05 | 226.05 | 226.05 | -5.38% | 72 |
| Apr 9, 2026 | 245.90 | 246.50 | 238.40 | 238.90 | 238.90 | -3.47% | 36 |
| Apr 8, 2026 | 245.00 | 247.50 | 244.30 | 247.50 | 247.50 | 2.87% | - |
| Apr 7, 2026 | 240.35 | 242.25 | 238.05 | 240.60 | 240.60 | -0.31% | 125 |
| Apr 2, 2026 | 237.65 | 241.35 | 235.40 | 241.35 | 241.35 | -0.21% | 42 |
| Apr 1, 2026 | 240.60 | 241.85 | 239.85 | 241.85 | 241.85 | 0.92% | 4 |
| Mar 31, 2026 | 237.00 | 239.65 | 236.40 | 239.65 | 239.65 | 1.96% | 20 |
| Mar 30, 2026 | 234.00 | 240.10 | 234.00 | 235.05 | 235.05 | -0.15% | - |
| Mar 27, 2026 | 243.50 | 243.55 | 235.40 | 235.40 | 235.40 | -3.13% | 32 |
| Mar 26, 2026 | 241.70 | 245.00 | 241.70 | 243.00 | 243.00 | 0.02% | - |
| Mar 25, 2026 | 245.35 | 247.10 | 240.85 | 242.95 | 242.95 | -1.86% | - |
| Mar 24, 2026 | 252.20 | 252.20 | 239.70 | 247.55 | 247.55 | -1.53% | 9 |
| Mar 23, 2026 | 244.00 | 254.60 | 244.00 | 251.40 | 251.40 | 2.59% | 83 |
| Mar 20, 2026 | 246.85 | 247.90 | 244.00 | 245.05 | 245.05 | -0.99% | 100 |
| Mar 19, 2026 | 251.60 | 251.60 | 246.95 | 247.50 | 247.50 | -1.90% | 50 |
| Mar 18, 2026 | 254.75 | 254.75 | 251.75 | 252.30 | 252.30 | -0.28% | - |
| Mar 17, 2026 | 253.15 | 256.90 | 253.00 | 253.00 | 253.00 | -0.30% | 31 |
| Mar 16, 2026 | 252.45 | 255.80 | 251.30 | 253.75 | 253.75 | 1.22% | 5 |
| Mar 13, 2026 | 251.10 | 252.55 | 248.60 | 250.70 | 250.70 | -0.42% | - |
| Mar 12, 2026 | 250.90 | 253.75 | 250.90 | 251.75 | 251.75 | -0.75% | 25 |
| Mar 11, 2026 | 251.60 | 253.65 | 248.70 | 253.65 | 253.65 | 0.63% | - |
| Mar 10, 2026 | 254.95 | 255.45 | 251.30 | 252.05 | 252.05 | -1.23% | 3 |
| Mar 9, 2026 | 253.65 | 255.20 | 251.30 | 255.20 | 255.20 | 0.10% | 122 |
| Mar 6, 2026 | 258.75 | 258.75 | 254.95 | 254.95 | 254.95 | -0.93% | 100 |
| Mar 5, 2026 | 261.00 | 263.35 | 257.15 | 257.35 | 257.35 | -1.91% | 104 |
| Mar 4, 2026 | 255.90 | 263.25 | 255.85 | 262.35 | 262.35 | 1.57% | 87 |
| Mar 3, 2026 | 256.25 | 261.20 | 256.05 | 258.30 | 258.30 | -0.58% | 52 |
| Mar 2, 2026 | 249.50 | 259.80 | 249.50 | 259.80 | 259.80 | 2.30% | 100 |