Cadence Design Systems, Inc. (ETR:CDS)
Germany
· Delayed Price · Currency is EUR 272.00
-12.40 (-4.36%)
Apr 28, 2026, 5:59 PM CET
Cadence Design Systems Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 286.75 | 288.25 | 274.55 | 274.55 | 274.55 | -4.07% | 604 |
| Apr 27, 2026 | 284.45 | 286.90 | 281.25 | 286.20 | 286.20 | 0.62% | 157 |
| Apr 24, 2026 | 271.55 | 284.45 | 271.55 | 284.45 | 284.45 | 3.79% | 247 |
| Apr 23, 2026 | 280.05 | 281.60 | 273.20 | 274.05 | 274.05 | -2.40% | 572 |
| Apr 22, 2026 | 279.95 | 283.00 | 279.95 | 280.80 | 280.80 | 5.23% | 142 |
| Apr 20, 2026 | 263.80 | 267.40 | 262.70 | 266.85 | 266.85 | 0.96% | 195 |
| Apr 17, 2026 | 261.75 | 264.30 | 261.50 | 264.30 | 264.30 | 1.34% | 627 |
| Apr 16, 2026 | 260.45 | 260.80 | 260.45 | 260.80 | 260.80 | 3.78% | 96 |
| Apr 15, 2026 | 247.85 | 252.60 | 247.40 | 251.30 | 251.30 | 1.47% | 402 |
| Apr 14, 2026 | 245.60 | 249.25 | 245.30 | 247.65 | 247.65 | 8.00% | 262 |
| Apr 13, 2026 | 226.75 | 230.20 | 226.30 | 229.30 | 229.30 | -0.41% | 214 |
| Apr 10, 2026 | 240.50 | 240.50 | 229.80 | 230.25 | 230.25 | -4.32% | 319 |
| Apr 9, 2026 | 247.35 | 247.35 | 239.40 | 240.65 | 240.65 | -2.19% | 40 |
| Apr 8, 2026 | 246.05 | 246.05 | 245.25 | 246.05 | 246.05 | 3.04% | 52 |
| Apr 7, 2026 | 241.00 | 241.00 | 238.80 | 238.80 | 238.80 | -0.79% | 1 |
| Apr 2, 2026 | 240.70 | 240.70 | 240.70 | 240.70 | 240.70 | -0.72% | - |
| Apr 1, 2026 | 243.75 | 243.75 | 242.25 | 242.45 | 242.45 | 1.55% | 59 |
| Mar 31, 2026 | 236.65 | 238.75 | 236.65 | 238.75 | 238.75 | 0.02% | 2 |
| Mar 30, 2026 | 238.70 | 238.70 | 238.70 | 238.70 | 238.70 | -0.48% | 43 |
| Mar 27, 2026 | 240.40 | 240.40 | 239.60 | 239.85 | 239.85 | -1.46% | 22 |
| Mar 26, 2026 | 244.45 | 244.60 | 242.00 | 243.40 | 243.40 | -0.23% | 75 |
| Mar 25, 2026 | 247.80 | 248.00 | 242.55 | 243.95 | 243.95 | -0.99% | 15 |
| Mar 24, 2026 | 254.80 | 254.80 | 246.40 | 246.40 | 246.40 | -3.49% | 8 |
| Mar 23, 2026 | 243.80 | 255.95 | 243.80 | 255.30 | 255.30 | 3.89% | 241 |
| Mar 20, 2026 | 245.20 | 247.00 | 245.20 | 245.75 | 245.75 | -1.27% | 9 |
| Mar 19, 2026 | 249.75 | 253.15 | 248.90 | 248.90 | 248.90 | -1.66% | 75 |
| Mar 18, 2026 | 253.10 | 253.10 | 253.10 | 253.10 | 253.10 | -1.23% | - |
| Mar 17, 2026 | 254.65 | 256.25 | 254.65 | 256.25 | 256.25 | 0.57% | 79 |
| Mar 16, 2026 | 253.85 | 254.80 | 253.85 | 254.80 | 254.80 | 1.64% | 12 |
| Mar 13, 2026 | 256.55 | 256.55 | 249.45 | 250.70 | 250.70 | -0.63% | 11 |
| Mar 12, 2026 | 252.65 | 252.65 | 252.30 | 252.30 | 252.30 | 1.24% | 13 |
| Mar 11, 2026 | 251.30 | 251.30 | 249.20 | 249.20 | 249.20 | -2.02% | 2 |
| Mar 10, 2026 | 253.55 | 254.35 | 253.55 | 254.35 | 254.35 | 0.12% | 8 |
| Mar 9, 2026 | 249.05 | 254.05 | 249.05 | 254.05 | 254.05 | -1.34% | 132 |
| Mar 6, 2026 | 259.50 | 259.50 | 254.40 | 257.50 | 257.50 | -1.53% | 478 |
| Mar 5, 2026 | 260.85 | 263.60 | 258.85 | 261.50 | 261.50 | 0.89% | 53 |
| Mar 4, 2026 | 256.40 | 259.20 | 256.40 | 259.20 | 259.20 | -0.46% | 1 |
| Mar 3, 2026 | 257.00 | 260.40 | 254.55 | 260.40 | 260.40 | 1.38% | 147 |
| Mar 2, 2026 | 250.50 | 257.90 | 250.50 | 256.85 | 256.85 | 2.60% | 439 |
| Feb 27, 2026 | 251.75 | 251.75 | 246.90 | 250.35 | 250.35 | -0.46% | 344 |
| Feb 26, 2026 | 253.05 | 256.80 | 251.50 | 251.50 | 251.50 | -0.57% | 118 |
| Feb 25, 2026 | 247.85 | 254.55 | 247.00 | 252.95 | 252.95 | 2.55% | 765 |
| Feb 24, 2026 | 238.15 | 246.65 | 236.95 | 246.65 | 246.65 | 3.50% | 333 |
| Feb 23, 2026 | 249.35 | 249.40 | 238.30 | 238.30 | 238.30 | -6.16% | 254 |
| Feb 20, 2026 | 253.50 | 256.85 | 250.90 | 253.95 | 253.95 | 1.11% | 420 |
| Feb 19, 2026 | 258.00 | 258.35 | 250.20 | 251.15 | 251.15 | -4.03% | 286 |
| Feb 18, 2026 | 252.80 | 262.30 | 252.30 | 261.70 | 261.70 | 7.08% | 316 |
| Feb 17, 2026 | 247.00 | 248.55 | 244.40 | 244.40 | 244.40 | -2.18% | 56 |
| Feb 16, 2026 | 249.85 | 249.85 | 249.85 | 249.85 | 249.85 | - | 465 |
| Feb 13, 2026 | 247.85 | 249.85 | 247.70 | 249.85 | 249.85 | 1.61% | 18 |
| Feb 12, 2026 | 253.20 | 253.20 | 245.90 | 245.90 | 245.90 | -1.64% | 90 |
| Feb 11, 2026 | 249.35 | 251.80 | 249.35 | 250.00 | 250.00 | 0.12% | 26 |
| Feb 10, 2026 | 244.50 | 251.25 | 243.75 | 249.70 | 249.70 | 3.44% | 101 |
| Feb 9, 2026 | 237.75 | 241.75 | 237.60 | 241.40 | 241.40 | 3.87% | 137 |
| Feb 6, 2026 | 230.75 | 232.50 | 230.75 | 232.40 | 232.40 | 0.35% | 20 |
| Feb 5, 2026 | 231.45 | 231.90 | 227.45 | 231.60 | 231.60 | 1.94% | 1,411 |
| Feb 4, 2026 | 229.10 | 229.80 | 226.15 | 227.20 | 227.20 | 0.38% | 1,093 |
| Feb 3, 2026 | 237.45 | 237.45 | 225.85 | 226.35 | 226.35 | -9.35% | 1,187 |
| Feb 2, 2026 | 245.55 | 249.70 | 245.55 | 249.70 | 249.70 | 0.18% | 2 |
| Jan 30, 2026 | 249.15 | 250.70 | 249.00 | 249.25 | 249.25 | 0.54% | 116 |
| Jan 29, 2026 | 265.05 | 265.05 | 247.90 | 247.90 | 247.90 | -6.91% | 202 |
| Jan 28, 2026 | 268.35 | 269.85 | 265.65 | 266.30 | 266.30 | 0.28% | 119 |
| Jan 27, 2026 | 272.05 | 272.05 | 265.55 | 265.55 | 265.55 | -2.28% | 94 |
| Jan 26, 2026 | 269.15 | 271.75 | 269.15 | 271.75 | 271.75 | -0.80% | 59 |
| Jan 23, 2026 | 268.45 | 273.95 | 268.35 | 273.95 | 273.95 | 1.78% | 143 |
| Jan 22, 2026 | 270.65 | 270.65 | 268.50 | 269.15 | 269.15 | 1.34% | 47 |
| Jan 21, 2026 | 260.90 | 266.45 | 260.90 | 265.60 | 265.60 | 0.99% | 236 |
| Jan 20, 2026 | 268.00 | 268.00 | 262.30 | 263.00 | 263.00 | -0.17% | 43 |
| Jan 19, 2026 | 263.45 | 263.45 | 263.45 | 263.45 | 263.45 | -3.32% | 10 |
| Jan 16, 2026 | 277.80 | 277.80 | 272.25 | 272.50 | 272.50 | 0.09% | 77 |
| Jan 15, 2026 | 271.30 | 272.65 | 271.30 | 272.25 | 272.25 | -1.36% | 87 |
| Jan 14, 2026 | 275.70 | 276.00 | 275.70 | 276.00 | 276.00 | -1.60% | 18 |
| Jan 13, 2026 | 276.90 | 280.50 | 276.85 | 280.50 | 280.50 | 0.32% | 233 |
| Jan 12, 2026 | 278.15 | 279.60 | 277.25 | 279.60 | 279.60 | 0.13% | 335 |
| Jan 9, 2026 | 275.20 | 279.25 | 275.20 | 279.25 | 279.25 | 3.29% | 35 |
| Jan 8, 2026 | 272.55 | 272.55 | 270.05 | 270.35 | 270.35 | -1.33% | 11 |
| Jan 7, 2026 | 267.80 | 274.00 | 267.80 | 274.00 | 274.00 | 3.32% | 195 |
| Jan 6, 2026 | 259.00 | 265.20 | 259.00 | 265.20 | 265.20 | -0.11% | 65 |
| Jan 5, 2026 | 265.35 | 268.00 | 264.55 | 265.50 | 265.50 | 0.99% | 640 |
| Jan 2, 2026 | 266.00 | 269.35 | 262.90 | 262.90 | 262.90 | -2.67% | 54 |
| Dec 30, 2025 | 269.50 | 270.10 | 269.25 | 270.10 | 270.10 | 0.15% | 66 |
| Dec 29, 2025 | 267.05 | 274.40 | 267.05 | 269.70 | 269.70 | 0.56% | 122 |
| Dec 23, 2025 | 268.75 | 268.75 | 268.20 | 268.20 | 268.20 | -0.80% | 37 |
| Dec 22, 2025 | 267.95 | 270.35 | 267.95 | 270.35 | 270.35 | -0.18% | 78 |
| Dec 19, 2025 | 270.85 | 270.85 | 270.85 | 270.85 | 270.85 | -0.09% | - |
| Dec 18, 2025 | 270.00 | 271.10 | 270.00 | 271.10 | 271.10 | -1.08% | 7 |
| Dec 17, 2025 | 273.45 | 274.05 | 273.45 | 274.05 | 274.05 | 0.72% | 38 |
| Dec 16, 2025 | 269.40 | 272.10 | 269.40 | 272.10 | 272.10 | -0.29% | 7 |
| Dec 15, 2025 | 276.20 | 276.20 | 272.20 | 272.90 | 272.90 | -1.48% | 109 |
| Dec 12, 2025 | 283.85 | 283.85 | 277.00 | 277.00 | 277.00 | -4.35% | 12 |
| Dec 10, 2025 | 287.70 | 289.60 | 287.70 | 289.60 | 289.60 | 0.43% | 64 |
| Dec 9, 2025 | 290.00 | 290.30 | 288.00 | 288.35 | 288.35 | -1.33% | 392 |
| Dec 8, 2025 | 290.80 | 292.25 | 290.80 | 292.25 | 292.25 | 0.85% | 217 |
| Dec 5, 2025 | 289.80 | 289.80 | 289.80 | 289.80 | 289.80 | 0.52% | - |
| Dec 4, 2025 | 286.80 | 288.30 | 286.80 | 288.30 | 288.30 | 1.94% | 1 |
| Dec 3, 2025 | 272.20 | 282.80 | 270.80 | 282.80 | 282.80 | 3.86% | 125 |
| Dec 2, 2025 | 265.90 | 273.40 | 265.90 | 272.30 | 272.30 | 1.87% | 62 |
| Dec 1, 2025 | 267.30 | 267.30 | 265.80 | 267.30 | 267.30 | -0.07% | 51 |
| Nov 28, 2025 | 264.90 | 267.50 | 264.90 | 267.50 | 267.50 | 1.77% | 18 |
| Nov 27, 2025 | 262.85 | 262.85 | 262.85 | 262.85 | 262.85 | -0.64% | - |