Cadence Design Systems, Inc. (FRA:CDS)
Germany · Delayed Price · Currency is EUR 282.70
+7.95 (2.89%)
At close: Oct 23, 2026
FRA:CDS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 273.00 | 282.70 | 273.00 | 282.70 | 282.70 | 2.89% | - |
| Oct 22, 2026 | 284.55 | 286.65 | 274.75 | 274.75 | 274.75 | -6.40% | 32 |
| Oct 21, 2026 | 285.75 | 293.55 | 285.75 | 293.55 | 293.55 | 3.56% | - |
| Oct 20, 2026 | 288.90 | 288.90 | 283.45 | 283.45 | 283.45 | -2.41% | 40 |
| Oct 19, 2026 | 287.50 | 292.25 | 287.40 | 290.45 | 290.45 | 2.31% | - |
| Oct 16, 2026 | 288.25 | 288.35 | 282.25 | 283.90 | 283.90 | -1.70% | 10 |
| Oct 15, 2026 | 292.20 | 292.20 | 287.10 | 288.80 | 288.80 | -2.12% | 19 |
| Oct 14, 2026 | 296.85 | 298.55 | 293.00 | 295.05 | 295.05 | -0.94% | 12 |
| Oct 13, 2026 | 308.55 | 310.15 | 297.85 | 297.85 | 297.85 | -4.29% | 45 |
| Oct 12, 2026 | 311.00 | 316.10 | 310.60 | 311.20 | 311.20 | -0.89% | 20 |
| Oct 9, 2026 | 311.35 | 315.20 | 311.35 | 314.00 | 314.00 | 1.26% | 300 |
| Oct 8, 2026 | 316.45 | 316.65 | 310.10 | 310.10 | 310.10 | -2.47% | - |
| Oct 7, 2026 | 319.05 | 321.60 | 317.40 | 317.95 | 317.95 | -0.38% | 64 |
| Oct 6, 2026 | 314.65 | 320.10 | 314.60 | 319.15 | 319.15 | 1.33% | 56 |
| Oct 5, 2026 | 312.65 | 320.20 | 312.65 | 314.95 | 314.95 | 1.25% | 34 |
| Oct 2, 2026 | 311.75 | 312.10 | 305.35 | 311.05 | 311.05 | -0.11% | 17 |
| Oct 1, 2026 | 293.70 | 311.80 | 293.70 | 311.40 | 311.40 | 6.94% | 23 |
| Sep 30, 2026 | 284.60 | 291.20 | 284.30 | 291.20 | 291.20 | 2.28% | 90 |
| Sep 29, 2026 | 285.80 | 285.80 | 282.00 | 284.70 | 284.70 | -0.59% | 5 |
| Sep 28, 2026 | 281.00 | 287.55 | 281.00 | 286.40 | 286.40 | 0.28% | 10 |
| Sep 25, 2026 | 282.10 | 286.40 | 282.10 | 285.60 | 285.60 | 1.49% | 340 |
| Sep 24, 2026 | 270.05 | 281.40 | 268.80 | 281.40 | 281.40 | 3.88% | 51 |
| Sep 23, 2026 | 264.35 | 270.90 | 264.35 | 270.90 | 270.90 | 2.59% | - |
| Sep 22, 2026 | 257.30 | 264.05 | 257.30 | 264.05 | 264.05 | 2.66% | 50 |
| Sep 21, 2026 | 247.25 | 257.20 | 246.05 | 257.20 | 257.20 | 4.62% | 191 |
| Sep 18, 2026 | 244.75 | 247.40 | 244.75 | 245.85 | 245.85 | 0.78% | 74 |
| Sep 17, 2026 | 244.60 | 246.15 | 242.90 | 243.95 | 243.95 | 0.27% | 49 |
| Sep 16, 2026 | 237.35 | 243.30 | 237.35 | 243.30 | 243.30 | 2.61% | 15 |
| Sep 15, 2026 | 241.10 | 241.10 | 236.65 | 237.10 | 237.10 | -2.77% | - |
| Sep 14, 2026 | 247.85 | 247.85 | 243.85 | 243.85 | 243.85 | -2.24% | - |
| Sep 11, 2026 | 245.45 | 250.00 | 245.45 | 249.45 | 249.45 | 1.92% | 16 |
| Sep 10, 2026 | 243.80 | 246.65 | 243.80 | 244.75 | 244.75 | 0.41% | - |
| Sep 9, 2026 | 245.05 | 246.85 | 242.75 | 243.75 | 243.75 | 0.29% | 58 |
| Sep 8, 2026 | 253.55 | 253.55 | 243.05 | 243.05 | 243.05 | -3.19% | 15 |
| Sep 7, 2026 | 252.60 | 254.05 | 251.00 | 251.05 | 251.05 | -0.48% | 15 |
| Sep 4, 2026 | 262.15 | 262.25 | 250.50 | 252.25 | 252.25 | -3.30% | 316 |
| Sep 3, 2026 | 263.50 | 264.20 | 260.85 | 260.85 | 260.85 | -1.14% | 10 |
| Sep 2, 2026 | 268.95 | 268.95 | 262.10 | 263.85 | 263.85 | -2.28% | 20 |
| Sep 1, 2026 | 291.45 | 291.45 | 270.00 | 270.00 | 270.00 | -7.22% | 58 |
| Aug 31, 2026 | 292.15 | 293.15 | 291.00 | 291.00 | 291.00 | -0.58% | 3 |
| Aug 28, 2026 | 297.00 | 297.00 | 292.45 | 292.70 | 292.70 | -1.31% | 5 |
| Aug 27, 2026 | 286.00 | 296.60 | 285.80 | 296.60 | 296.60 | 3.65% | 18 |
| Aug 26, 2026 | 283.00 | 286.90 | 283.00 | 286.15 | 286.15 | 0.81% | 116 |
| 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 |