Cadence Design Systems, Inc. (CDS.F)
Frankfurt - Frankfurt Delayed Price. Currency in EUR
Add to watchlist
At close: 02:17PM CEST
Time Period:
May 04, 2023 - May 04, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 03, 2024 | 258.15 | 259.95 | 257.00 | 259.95 | 259.95 | 42 |
| May 02, 2024 | 255.15 | 257.75 | 255.15 | 257.75 | 257.75 | 103 |
| Apr 30, 2024 | 261.95 | 265.60 | 261.30 | 261.30 | 261.30 | 12 |
| Apr 29, 2024 | 264.85 | 266.85 | 264.00 | 264.00 | 264.00 | 14 |
| Apr 26, 2024 | 259.30 | 259.30 | 258.50 | 258.50 | 258.50 | 70 |
| Apr 25, 2024 | 255.55 | 257.00 | 255.05 | 257.00 | 257.00 | 142 |
| Apr 24, 2024 | 263.55 | 267.00 | 259.45 | 259.45 | 259.45 | 187 |
| Apr 23, 2024 | 252.00 | 262.85 | 249.00 | 262.85 | 262.85 | 284 |
| Apr 22, 2024 | 263.50 | 266.50 | 261.00 | 265.00 | 265.00 | 530 |
| Apr 19, 2024 | 266.30 | 268.35 | 265.05 | 265.05 | 265.05 | 217 |
| Apr 18, 2024 | 274.75 | 274.75 | 265.00 | 265.00 | 265.00 | 275 |
| Apr 17, 2024 | 282.05 | 282.65 | 276.30 | 276.40 | 276.40 | 169 |
| Apr 16, 2024 | 281.55 | 283.00 | 278.85 | 280.50 | 280.50 | 125 |
| Apr 15, 2024 | 285.00 | 288.55 | 285.00 | 286.95 | 286.95 | 117 |
| Apr 12, 2024 | 288.85 | 288.85 | 288.85 | 288.85 | 288.85 | - |
| Apr 11, 2024 | 282.60 | 284.60 | 282.20 | 282.20 | 282.20 | 19 |
| Apr 10, 2024 | 286.00 | 286.00 | 286.00 | 286.00 | 286.00 | - |
| Apr 09, 2024 | 285.40 | 285.40 | 285.40 | 285.40 | 285.40 | - |
| Apr 08, 2024 | 283.00 | 287.05 | 283.00 | 287.05 | 287.05 | 67 |
| Apr 05, 2024 | 284.35 | 285.15 | 284.05 | 285.15 | 285.15 | 172 |
| Apr 04, 2024 | 285.75 | 291.05 | 285.75 | 291.05 | 291.05 | 148 |
| Apr 03, 2024 | 282.90 | 283.40 | 281.00 | 283.00 | 283.00 | 405 |
| Apr 02, 2024 | 291.75 | 291.75 | 281.95 | 284.80 | 284.80 | 212 |
| Mar 28, 2024 | 289.20 | 290.20 | 286.40 | 289.80 | 289.80 | 46 |
| Mar 27, 2024 | 291.20 | 295.60 | 289.60 | 289.60 | 289.60 | 180 |
| Mar 26, 2024 | 290.60 | 296.40 | 290.60 | 296.40 | 296.40 | 189 |
| Mar 25, 2024 | 299.20 | 299.20 | 292.80 | 292.80 | 292.80 | 80 |
| Mar 22, 2024 | 297.20 | 302.00 | 297.20 | 300.20 | 300.20 | 79 |
| Mar 21, 2024 | 292.80 | 301.20 | 292.80 | 299.60 | 299.60 | 122 |
| Mar 20, 2024 | 288.20 | 289.60 | 287.40 | 289.60 | 289.60 | 150 |
| Mar 19, 2024 | 281.80 | 285.80 | 280.60 | 285.80 | 285.80 | 253 |
| Mar 18, 2024 | 275.60 | 279.20 | 275.60 | 279.00 | 279.00 | 188 |
| Mar 15, 2024 | 280.40 | 282.60 | 272.40 | 276.40 | 276.40 | 386 |
| Mar 14, 2024 | 281.60 | 286.00 | 280.40 | 280.40 | 280.40 | 189 |
| Mar 13, 2024 | 287.00 | 288.80 | 279.00 | 279.00 | 279.00 | 283 |
| Mar 12, 2024 | 281.20 | 286.00 | 281.20 | 286.00 | 286.00 | 246 |
| Mar 11, 2024 | 281.00 | 282.80 | 274.80 | 279.60 | 279.60 | 203 |
| Mar 08, 2024 | 289.40 | 292.40 | 289.40 | 292.40 | 292.40 | 4 |
| Mar 07, 2024 | 285.20 | 292.40 | 285.20 | 292.40 | 292.40 | 49 |
| Mar 06, 2024 | 282.40 | 287.60 | 282.40 | 287.60 | 287.60 | 145 |
| Mar 05, 2024 | 293.20 | 293.20 | 283.00 | 283.00 | 283.00 | 73 |
| Mar 04, 2024 | 289.20 | 293.60 | 289.20 | 291.60 | 291.60 | 128 |
| Mar 01, 2024 | 281.20 | 284.20 | 281.20 | 284.20 | 284.20 | 111 |
| Feb 29, 2024 | 280.00 | 283.40 | 275.80 | 283.40 | 283.40 | 92 |
| Feb 28, 2024 | 275.80 | 278.40 | 275.80 | 277.00 | 277.00 | 83 |
| Feb 27, 2024 | 278.60 | 278.60 | 278.60 | 278.60 | 278.60 | - |
| Feb 26, 2024 | 279.20 | 281.40 | 279.00 | 281.40 | 281.40 | 162 |
| Feb 23, 2024 | 283.60 | 285.00 | 277.40 | 277.40 | 277.40 | 109 |
| Feb 22, 2024 | 278.00 | 279.80 | 275.00 | 279.80 | 279.80 | 26 |
| Feb 21, 2024 | 269.20 | 269.20 | 267.80 | 267.80 | 267.80 | 153 |
| Feb 20, 2024 | 269.60 | 269.60 | 266.00 | 266.00 | 266.00 | 40 |
| Feb 19, 2024 | 266.00 | 272.00 | 266.00 | 272.00 | 272.00 | 87 |
| Feb 16, 2024 | 273.40 | 276.80 | 273.40 | 274.80 | 274.80 | 92 |
| Feb 15, 2024 | 282.00 | 282.00 | 275.40 | 278.20 | 278.20 | 128 |
| Feb 14, 2024 | 274.00 | 283.60 | 274.00 | 280.20 | 280.20 | 161 |
| Feb 13, 2024 | 260.60 | 278.00 | 258.60 | 274.40 | 274.40 | 1,597 |
| Feb 12, 2024 | 288.00 | 295.00 | 285.00 | 289.00 | 289.00 | 288 |
| Feb 09, 2024 | 286.60 | 291.60 | 286.60 | 289.60 | 289.60 | 472 |
| Feb 08, 2024 | 278.20 | 286.20 | 278.20 | 286.20 | 286.20 | 83 |
| Feb 07, 2024 | 274.00 | 281.60 | 273.00 | 281.60 | 281.60 | 245 |
| Feb 06, 2024 | 274.80 | 278.00 | 270.80 | 270.80 | 270.80 | 270 |
| Feb 05, 2024 | 275.40 | 277.60 | 275.00 | 276.60 | 276.60 | 268 |
| Feb 02, 2024 | 268.20 | 277.60 | 267.40 | 277.60 | 277.60 | 213 |
| Feb 01, 2024 | 268.00 | 270.00 | 267.00 | 268.60 | 268.60 | 80 |
| Jan 31, 2024 | 271.40 | 275.40 | 267.00 | 267.60 | 267.60 | 264 |
| Jan 30, 2024 | 273.00 | 275.00 | 271.20 | 272.40 | 272.40 | 481 |
| Jan 29, 2024 | 270.00 | 272.00 | 270.00 | 270.80 | 270.80 | 259 |
| Jan 26, 2024 | 267.20 | 269.80 | 266.00 | 269.80 | 269.80 | 413 |
| Jan 25, 2024 | 270.60 | 275.00 | 270.40 | 270.40 | 270.40 | 331 |
| Jan 24, 2024 | 271.40 | 277.20 | 271.40 | 275.20 | 275.20 | 73 |
| Jan 23, 2024 | 273.00 | 275.00 | 270.80 | 272.60 | 272.60 | 204 |
| Jan 22, 2024 | 269.00 | 275.20 | 269.00 | 275.20 | 275.20 | 593 |
| Jan 19, 2024 | 255.60 | 268.00 | 255.60 | 268.00 | 268.00 | 57 |
| Jan 18, 2024 | 251.80 | 257.00 | 251.80 | 256.40 | 256.40 | 244 |
| Jan 17, 2024 | 252.80 | 258.00 | 249.00 | 251.60 | 251.60 | 285 |
| Jan 16, 2024 | 246.00 | 255.80 | 246.00 | 255.80 | 255.80 | 111 |
| Jan 15, 2024 | 245.00 | 249.40 | 245.00 | 248.40 | 248.40 | 247 |
| Jan 12, 2024 | 241.20 | 245.40 | 241.20 | 245.40 | 245.40 | 53 |
| Jan 11, 2024 | 239.40 | 244.00 | 239.40 | 241.60 | 241.60 | 149 |
| Jan 10, 2024 | 239.00 | 243.40 | 239.00 | 240.20 | 240.20 | 753 |
| Jan 09, 2024 | 239.60 | 242.00 | 238.80 | 240.00 | 240.00 | 613 |
| Jan 08, 2024 | 229.40 | 239.60 | 229.40 | 239.60 | 239.60 | 184 |
| Jan 05, 2024 | 234.00 | 235.00 | 231.80 | 232.80 | 232.80 | 87 |
| Jan 04, 2024 | 234.00 | 234.00 | 234.00 | 234.00 | 234.00 | - |
| Jan 03, 2024 | 239.00 | 240.00 | 237.80 | 237.80 | 237.80 | 61 |
| Jan 02, 2024 | 248.20 | 249.00 | 241.00 | 241.00 | 241.00 | 127 |
| Dec 29, 2023 | 248.80 | 249.00 | 245.60 | 249.00 | 249.00 | 123 |
| Dec 28, 2023 | 246.20 | 249.00 | 246.20 | 249.00 | 249.00 | 17 |
| Dec 27, 2023 | 250.20 | 250.20 | 248.00 | 248.00 | 248.00 | 102 |
| Dec 22, 2023 | 249.00 | 249.00 | 249.00 | 249.00 | 249.00 | - |
| Dec 21, 2023 | 247.40 | 247.40 | 247.40 | 247.40 | 247.40 | 5 |
| Dec 20, 2023 | 248.60 | 251.60 | 248.00 | 248.00 | 248.00 | 75 |
| Dec 19, 2023 | 249.40 | 251.20 | 249.40 | 251.20 | 251.20 | 20 |
| Dec 18, 2023 | 247.40 | 250.80 | 247.40 | 249.00 | 249.00 | 124 |
| Dec 15, 2023 | 245.20 | 245.20 | 245.20 | 245.20 | 245.20 | - |
| Dec 14, 2023 | 253.40 | 256.40 | 253.40 | 256.40 | 256.40 | 89 |
| Dec 13, 2023 | 252.80 | 256.60 | 250.80 | 250.80 | 250.80 | 12 |
| Dec 12, 2023 | 248.60 | 254.80 | 248.60 | 254.80 | 254.80 | 25 |
| Dec 11, 2023 | 240.80 | 251.80 | 240.80 | 251.80 | 251.80 | 146 |
| Dec 08, 2023 | 239.80 | 239.80 | 239.80 | 239.80 | 239.80 | - |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.