Cadence Design Systems, Inc. (CDS.F)
Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
At close: 05:45PM CEST
Time period:
14 May 2023 - 14 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 14 May 2024 | 262.85 | 264.80 | 260.45 | 260.45 | 260.45 | 64 |
| 13 May 2024 | 266.05 | 268.70 | 263.50 | 264.90 | 264.90 | 192 |
| 10 May 2024 | 262.05 | 266.40 | 262.05 | 266.40 | 266.40 | 97 |
| 09 May 2024 | 261.75 | 261.75 | 261.75 | 261.75 | 261.75 | - |
| 08 May 2024 | 263.50 | 265.10 | 263.50 | 265.10 | 265.10 | 30 |
| 07 May 2024 | 259.95 | 268.25 | 259.95 | 268.25 | 268.25 | 135 |
| 06 May 2024 | 261.05 | 262.90 | 261.05 | 262.25 | 262.25 | 90 |
| 03 May 2024 | 258.15 | 259.95 | 257.00 | 259.95 | 259.95 | 42 |
| 02 May 2024 | 255.15 | 257.75 | 255.15 | 257.75 | 257.75 | 103 |
| 30 Apr 2024 | 261.95 | 265.60 | 261.30 | 261.30 | 261.30 | 12 |
| 29 Apr 2024 | 264.85 | 266.85 | 264.00 | 264.00 | 264.00 | 14 |
| 26 Apr 2024 | 259.30 | 259.30 | 258.50 | 258.50 | 258.50 | 70 |
| 25 Apr 2024 | 255.55 | 257.00 | 255.05 | 257.00 | 257.00 | 142 |
| 24 Apr 2024 | 263.55 | 267.00 | 259.45 | 259.45 | 259.45 | 187 |
| 23 Apr 2024 | 252.00 | 262.85 | 249.00 | 262.85 | 262.85 | 284 |
| 22 Apr 2024 | 263.50 | 266.50 | 261.00 | 265.00 | 265.00 | 530 |
| 19 Apr 2024 | 266.30 | 268.35 | 265.05 | 265.05 | 265.05 | 217 |
| 18 Apr 2024 | 274.75 | 274.75 | 265.00 | 265.00 | 265.00 | 275 |
| 17 Apr 2024 | 282.05 | 282.65 | 276.30 | 276.40 | 276.40 | 169 |
| 16 Apr 2024 | 281.55 | 283.00 | 278.85 | 280.50 | 280.50 | 125 |
| 15 Apr 2024 | 285.00 | 288.55 | 285.00 | 286.95 | 286.95 | 117 |
| 12 Apr 2024 | 288.85 | 288.85 | 288.85 | 288.85 | 288.85 | - |
| 11 Apr 2024 | 282.60 | 284.60 | 282.20 | 282.20 | 282.20 | 19 |
| 10 Apr 2024 | 286.00 | 286.00 | 286.00 | 286.00 | 286.00 | - |
| 09 Apr 2024 | 285.40 | 285.40 | 285.40 | 285.40 | 285.40 | - |
| 08 Apr 2024 | 283.00 | 287.05 | 283.00 | 287.05 | 287.05 | 67 |
| 05 Apr 2024 | 284.35 | 285.15 | 284.05 | 285.15 | 285.15 | 172 |
| 04 Apr 2024 | 285.75 | 291.05 | 285.75 | 291.05 | 291.05 | 148 |
| 03 Apr 2024 | 282.90 | 283.40 | 281.00 | 283.00 | 283.00 | 405 |
| 02 Apr 2024 | 291.75 | 291.75 | 281.95 | 284.80 | 284.80 | 212 |
| 28 Mar 2024 | 289.20 | 290.20 | 286.40 | 289.80 | 289.80 | 46 |
| 27 Mar 2024 | 291.20 | 295.60 | 289.60 | 289.60 | 289.60 | 180 |
| 26 Mar 2024 | 290.60 | 296.40 | 290.60 | 296.40 | 296.40 | 189 |
| 25 Mar 2024 | 299.20 | 299.20 | 292.80 | 292.80 | 292.80 | 80 |
| 22 Mar 2024 | 297.20 | 302.00 | 297.20 | 300.20 | 300.20 | 79 |
| 21 Mar 2024 | 292.80 | 301.20 | 292.80 | 299.60 | 299.60 | 122 |
| 20 Mar 2024 | 288.20 | 289.60 | 287.40 | 289.60 | 289.60 | 150 |
| 19 Mar 2024 | 281.80 | 285.80 | 280.60 | 285.80 | 285.80 | 253 |
| 18 Mar 2024 | 275.60 | 279.20 | 275.60 | 279.00 | 279.00 | 188 |
| 15 Mar 2024 | 280.40 | 282.60 | 272.40 | 276.40 | 276.40 | 386 |
| 14 Mar 2024 | 281.60 | 286.00 | 280.40 | 280.40 | 280.40 | 189 |
| 13 Mar 2024 | 287.00 | 288.80 | 279.00 | 279.00 | 279.00 | 283 |
| 12 Mar 2024 | 281.20 | 286.00 | 281.20 | 286.00 | 286.00 | 246 |
| 11 Mar 2024 | 281.00 | 282.80 | 274.80 | 279.60 | 279.60 | 203 |
| 08 Mar 2024 | 289.40 | 292.40 | 289.40 | 292.40 | 292.40 | 4 |
| 07 Mar 2024 | 285.20 | 292.40 | 285.20 | 292.40 | 292.40 | 49 |
| 06 Mar 2024 | 282.40 | 287.60 | 282.40 | 287.60 | 287.60 | 145 |
| 05 Mar 2024 | 293.20 | 293.20 | 283.00 | 283.00 | 283.00 | 73 |
| 04 Mar 2024 | 289.20 | 293.60 | 289.20 | 291.60 | 291.60 | 128 |
| 01 Mar 2024 | 281.20 | 284.20 | 281.20 | 284.20 | 284.20 | 111 |
| 29 Feb 2024 | 280.00 | 283.40 | 275.80 | 283.40 | 283.40 | 92 |
| 28 Feb 2024 | 275.80 | 278.40 | 275.80 | 277.00 | 277.00 | 83 |
| 27 Feb 2024 | 278.60 | 278.60 | 278.60 | 278.60 | 278.60 | - |
| 26 Feb 2024 | 279.20 | 281.40 | 279.00 | 281.40 | 281.40 | 162 |
| 23 Feb 2024 | 283.60 | 285.00 | 277.40 | 277.40 | 277.40 | 109 |
| 22 Feb 2024 | 278.00 | 279.80 | 275.00 | 279.80 | 279.80 | 26 |
| 21 Feb 2024 | 269.20 | 269.20 | 267.80 | 267.80 | 267.80 | 153 |
| 20 Feb 2024 | 269.60 | 269.60 | 266.00 | 266.00 | 266.00 | 40 |
| 19 Feb 2024 | 266.00 | 272.00 | 266.00 | 272.00 | 272.00 | 87 |
| 16 Feb 2024 | 273.40 | 276.80 | 273.40 | 274.80 | 274.80 | 92 |
| 15 Feb 2024 | 282.00 | 282.00 | 275.40 | 278.20 | 278.20 | 128 |
| 14 Feb 2024 | 274.00 | 283.60 | 274.00 | 280.20 | 280.20 | 161 |
| 13 Feb 2024 | 260.60 | 278.00 | 258.60 | 274.40 | 274.40 | 1,597 |
| 12 Feb 2024 | 288.00 | 295.00 | 285.00 | 289.00 | 289.00 | 288 |
| 09 Feb 2024 | 286.60 | 291.60 | 286.60 | 289.60 | 289.60 | 472 |
| 08 Feb 2024 | 278.20 | 286.20 | 278.20 | 286.20 | 286.20 | 83 |
| 07 Feb 2024 | 274.00 | 281.60 | 273.00 | 281.60 | 281.60 | 245 |
| 06 Feb 2024 | 274.80 | 278.00 | 270.80 | 270.80 | 270.80 | 270 |
| 05 Feb 2024 | 275.40 | 277.60 | 275.00 | 276.60 | 276.60 | 268 |
| 02 Feb 2024 | 268.20 | 277.60 | 267.40 | 277.60 | 277.60 | 213 |
| 01 Feb 2024 | 268.00 | 270.00 | 267.00 | 268.60 | 268.60 | 80 |
| 31 Jan 2024 | 271.40 | 275.40 | 267.00 | 267.60 | 267.60 | 264 |
| 30 Jan 2024 | 273.00 | 275.00 | 271.20 | 272.40 | 272.40 | 481 |
| 29 Jan 2024 | 270.00 | 272.00 | 270.00 | 270.80 | 270.80 | 259 |
| 26 Jan 2024 | 267.20 | 269.80 | 266.00 | 269.80 | 269.80 | 413 |
| 25 Jan 2024 | 270.60 | 275.00 | 270.40 | 270.40 | 270.40 | 331 |
| 24 Jan 2024 | 271.40 | 277.20 | 271.40 | 275.20 | 275.20 | 73 |
| 23 Jan 2024 | 273.00 | 275.00 | 270.80 | 272.60 | 272.60 | 204 |
| 22 Jan 2024 | 269.00 | 275.20 | 269.00 | 275.20 | 275.20 | 593 |
| 19 Jan 2024 | 255.60 | 268.00 | 255.60 | 268.00 | 268.00 | 57 |
| 18 Jan 2024 | 251.80 | 257.00 | 251.80 | 256.40 | 256.40 | 244 |
| 17 Jan 2024 | 252.80 | 258.00 | 249.00 | 251.60 | 251.60 | 285 |
| 16 Jan 2024 | 246.00 | 255.80 | 246.00 | 255.80 | 255.80 | 111 |
| 15 Jan 2024 | 245.00 | 249.40 | 245.00 | 248.40 | 248.40 | 247 |
| 12 Jan 2024 | 241.20 | 245.40 | 241.20 | 245.40 | 245.40 | 53 |
| 11 Jan 2024 | 239.40 | 244.00 | 239.40 | 241.60 | 241.60 | 149 |
| 10 Jan 2024 | 239.00 | 243.40 | 239.00 | 240.20 | 240.20 | 753 |
| 09 Jan 2024 | 239.60 | 242.00 | 238.80 | 240.00 | 240.00 | 613 |
| 08 Jan 2024 | 229.40 | 239.60 | 229.40 | 239.60 | 239.60 | 184 |
| 05 Jan 2024 | 234.00 | 235.00 | 231.80 | 232.80 | 232.80 | 87 |
| 04 Jan 2024 | 234.00 | 234.00 | 234.00 | 234.00 | 234.00 | - |
| 03 Jan 2024 | 239.00 | 240.00 | 237.80 | 237.80 | 237.80 | 61 |
| 02 Jan 2024 | 248.20 | 249.00 | 241.00 | 241.00 | 241.00 | 127 |
| 29 Dec 2023 | 248.80 | 249.00 | 245.60 | 249.00 | 249.00 | 123 |
| 28 Dec 2023 | 246.20 | 249.00 | 246.20 | 249.00 | 249.00 | 17 |
| 27 Dec 2023 | 250.20 | 250.20 | 248.00 | 248.00 | 248.00 | 102 |
| 22 Dec 2023 | 249.00 | 249.00 | 249.00 | 249.00 | 249.00 | - |
| 21 Dec 2023 | 247.40 | 247.40 | 247.40 | 247.40 | 247.40 | 5 |
| 20 Dec 2023 | 248.60 | 251.60 | 248.00 | 248.00 | 248.00 | 75 |
| 19 Dec 2023 | 249.40 | 251.20 | 249.40 | 251.20 | 251.20 | 20 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.