Cadence Design Systems, Inc. (VIE:CDNS)
Austria · Delayed Price · Currency is EUR 309.85
+1.25 (0.41%)
Last updated: May 22, 2026, 1:00 PM CET
VIE:CDNS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 21, 2026 | 300.95 | 308.60 | 299.95 | 308.60 | 308.60 | 3.23% | - |
| May 20, 2026 | 291.15 | 298.95 | 289.80 | 298.95 | 298.95 | 0.91% | 30 |
| May 19, 2026 | 296.40 | 296.40 | 295.45 | 296.25 | 296.25 | 0.85% | - |
| May 18, 2026 | 297.20 | 297.45 | 293.75 | 293.75 | 293.75 | -2.38% | - |
| May 15, 2026 | 301.50 | 301.95 | 299.40 | 300.90 | 300.90 | -0.71% | - |
| May 14, 2026 | 303.15 | 303.15 | 302.85 | 303.05 | 303.05 | -0.08% | - |
| May 13, 2026 | 305.25 | 306.70 | 303.30 | 303.30 | 303.30 | -0.36% | 19 |
| May 12, 2026 | 307.85 | 308.65 | 304.40 | 304.40 | 304.40 | -0.54% | - |
| May 11, 2026 | 307.50 | 307.70 | 305.15 | 306.05 | 306.05 | -0.57% | - |
| May 8, 2026 | 304.55 | 307.80 | 302.30 | 307.80 | 307.80 | 0.33% | - |
| May 7, 2026 | 301.15 | 306.80 | 301.10 | 306.80 | 306.80 | 2.57% | - |
| May 6, 2026 | 299.05 | 301.15 | 299.05 | 299.10 | 299.10 | 0.12% | - |
| May 5, 2026 | 299.60 | 300.85 | 298.50 | 298.75 | 298.75 | 0.32% | - |
| May 4, 2026 | 288.85 | 297.80 | 288.85 | 297.80 | 297.80 | 7.33% | - |
| Apr 30, 2026 | 281.10 | 281.20 | 277.45 | 277.45 | 277.45 | 1.50% | - |
| Apr 29, 2026 | 279.15 | 279.15 | 273.35 | 273.35 | 273.35 | -0.15% | - |
| Apr 28, 2026 | 286.10 | 288.00 | 273.75 | 273.75 | 273.75 | -4.32% | - |
| Apr 27, 2026 | 285.60 | 286.10 | 283.00 | 286.10 | 286.10 | 0.63% | - |
| Apr 24, 2026 | 271.20 | 284.30 | 271.20 | 284.30 | 284.30 | 3.80% | 8 |
| Apr 23, 2026 | 281.05 | 281.05 | 273.90 | 273.90 | 273.90 | -2.56% | - |
| Apr 22, 2026 | 279.45 | 284.10 | 279.35 | 281.10 | 281.10 | 1.10% | - |
| Apr 21, 2026 | 272.25 | 278.05 | 272.25 | 278.05 | 278.05 | 4.10% | - |
| Apr 20, 2026 | 263.30 | 267.10 | 263.10 | 267.10 | 267.10 | 1.02% | - |
| Apr 17, 2026 | 261.20 | 266.65 | 261.20 | 264.40 | 264.40 | 1.52% | - |
| Apr 16, 2026 | 260.10 | 263.20 | 260.10 | 260.45 | 260.45 | 3.50% | - |
| Apr 15, 2026 | 247.60 | 251.65 | 246.90 | 251.65 | 251.65 | 1.64% | 81 |
| Apr 14, 2026 | 245.75 | 249.50 | 245.75 | 247.60 | 247.60 | 3.17% | - |
| Apr 13, 2026 | 226.90 | 240.00 | 226.85 | 240.00 | 240.00 | 4.12% | 42 |
| Apr 10, 2026 | 241.20 | 241.20 | 230.50 | 230.50 | 230.50 | -3.90% | - |
| Apr 9, 2026 | 246.95 | 247.65 | 239.85 | 239.85 | 239.85 | -2.34% | - |
| Apr 8, 2026 | 246.50 | 249.00 | 245.60 | 245.60 | 245.60 | 2.91% | - |
| Apr 7, 2026 | 240.80 | 242.60 | 238.65 | 238.65 | 238.65 | -0.87% | - |
| Apr 2, 2026 | 239.00 | 240.75 | 237.10 | 240.75 | 240.75 | -0.50% | - |
| Apr 1, 2026 | 242.55 | 242.55 | 241.05 | 241.95 | 241.95 | 1.53% | - |
| Mar 31, 2026 | 238.20 | 238.30 | 237.05 | 238.30 | 238.30 | -0.08% | - |
| Mar 30, 2026 | 235.90 | 238.50 | 235.90 | 238.50 | 238.50 | -0.71% | - |
| Mar 27, 2026 | 244.30 | 244.30 | 237.95 | 240.20 | 240.20 | -1.27% | - |
| Mar 26, 2026 | 242.50 | 245.30 | 241.40 | 243.30 | 243.30 | -0.29% | - |
| Mar 25, 2026 | 247.60 | 247.80 | 244.00 | 244.00 | 244.00 | -1.27% | - |
| Mar 24, 2026 | 253.20 | 253.20 | 240.45 | 247.15 | 247.15 | -3.10% | - |
| Mar 23, 2026 | 246.00 | 255.05 | 244.70 | 255.05 | 255.05 | 3.59% | 31 |
| Mar 20, 2026 | 248.55 | 248.55 | 246.20 | 246.20 | 246.20 | -1.18% | - |
| Mar 19, 2026 | 252.30 | 252.45 | 248.35 | 249.15 | 249.15 | -1.83% | - |
| Mar 18, 2026 | 257.10 | 257.10 | 252.15 | 253.80 | 253.80 | -0.88% | - |
| Mar 17, 2026 | 253.90 | 257.40 | 253.60 | 256.05 | 256.05 | 0.41% | - |
| Mar 16, 2026 | 252.60 | 255.00 | 251.70 | 255.00 | 255.00 | 1.59% | - |
| Mar 13, 2026 | 252.15 | 253.85 | 251.00 | 251.00 | 251.00 | -0.38% | 2 |
| Mar 12, 2026 | 252.55 | 254.90 | 251.95 | 251.95 | 251.95 | 1.29% | - |
| Mar 11, 2026 | 252.45 | 252.45 | 248.75 | 248.75 | 248.75 | -2.20% | - |
| Mar 10, 2026 | 256.65 | 256.90 | 252.25 | 254.35 | 254.35 | 0.22% | - |