Cadence Design Systems, Inc. (FRA:CDS)
Germany · Delayed Price · Currency is EUR 286.35
+2.50 (0.88%)
Last updated: Aug 26, 2026, 6:11 PM CET
FRA:CDS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 25, 2026 | 271.55 | 283.85 | 271.55 | 283.85 | 283.85 | 4.74% | 11 |
| Aug 24, 2026 | 270.10 | 271.00 | 267.40 | 271.00 | 271.00 | -0.50% | 4 |
| Aug 21, 2026 | 267.85 | 272.35 | 267.85 | 272.35 | 272.35 | 1.47% | - |
| Aug 20, 2026 | 270.15 | 270.15 | 267.05 | 268.40 | 268.40 | -0.67% | - |
| Aug 19, 2026 | 272.05 | 273.20 | 269.90 | 270.20 | 270.20 | -1.53% | 299 |
| Aug 18, 2026 | 277.00 | 277.75 | 273.50 | 274.40 | 274.40 | -1.65% | 10 |
| Aug 17, 2026 | 280.85 | 286.05 | 278.00 | 279.00 | 279.00 | -0.34% | 5 |
| Aug 14, 2026 | 279.20 | 281.65 | 277.40 | 279.95 | 279.95 | 0.09% | - |
| Aug 13, 2026 | 280.10 | 282.30 | 277.90 | 279.70 | 279.70 | -0.73% | 44 |
| Aug 12, 2026 | 283.75 | 286.15 | 281.75 | 281.75 | 281.75 | -0.32% | - |
| Aug 11, 2026 | 288.50 | 289.35 | 281.40 | 282.65 | 282.65 | -3.00% | 180 |
| Aug 10, 2026 | 293.75 | 295.05 | 291.40 | 291.40 | 291.40 | -0.56% | 189 |
| Aug 7, 2026 | 294.00 | 298.05 | 291.60 | 293.05 | 293.05 | 0.09% | 4 |
| Aug 6, 2026 | 291.25 | 296.25 | 288.45 | 292.80 | 292.80 | 0.43% | 40 |
| Aug 5, 2026 | 296.65 | 296.65 | 290.75 | 291.55 | 291.55 | -1.17% | - |
| Aug 4, 2026 | 292.95 | 299.05 | 292.95 | 295.00 | 295.00 | 1.22% | 27 |
| Aug 3, 2026 | 298.25 | 298.25 | 290.95 | 291.45 | 291.45 | -1.02% | 65 |
| Jul 31, 2026 | 290.00 | 294.45 | 287.85 | 294.45 | 294.45 | 2.79% | 57 |
| Jul 30, 2026 | 291.95 | 293.30 | 286.45 | 286.45 | 286.45 | -1.65% | 14 |
| Jul 29, 2026 | 301.80 | 301.80 | 291.25 | 291.25 | 291.25 | -3.21% | 50 |
| Jul 28, 2026 | 307.10 | 311.35 | 300.90 | 300.90 | 300.90 | 1.04% | 73 |
| Jul 27, 2026 | 290.25 | 298.10 | 290.15 | 297.80 | 297.80 | 3.24% | 67 |
| Jul 24, 2026 | 288.35 | 292.95 | 288.35 | 288.45 | 288.45 | -0.38% | - |
| Jul 23, 2026 | 294.75 | 296.80 | 289.55 | 289.55 | 289.55 | -1.48% | 39 |
| Jul 22, 2026 | 301.00 | 301.00 | 293.90 | 293.90 | 293.90 | -2.81% | 27 |
| Jul 21, 2026 | 290.90 | 302.45 | 288.00 | 302.40 | 302.40 | 3.99% | 179 |
| Jul 20, 2026 | 288.85 | 290.80 | 288.45 | 290.80 | 290.80 | 0.43% | 46 |
| Jul 17, 2026 | 318.00 | 318.00 | 285.15 | 289.55 | 289.55 | -8.90% | 83 |
| Jul 16, 2026 | 324.05 | 324.05 | 317.10 | 317.85 | 317.85 | -1.46% | 8 |
| 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% | - |