Hanover - Delayed Quote EUR

Cadence Design Systems Inc (CDS.HA)

Compare
291.60
+9.30
+(3.29%)
At close: 5:25:24 PM GMT+1
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Jan 31, 2025287.55291.60287.55291.60291.60-
Jan 30, 2025280.50282.30280.50282.30282.30-
Jan 29, 2025286.75286.75280.35280.35280.35-
Jan 28, 2025280.00280.00279.30279.30279.30-
Jan 27, 2025296.55296.55281.15281.15281.15-
Jan 24, 2025308.70308.70303.70303.70303.70-
Jan 23, 2025307.10309.95307.10309.95309.95-
Jan 22, 2025299.65308.35299.65308.35308.35-
Jan 21, 2025290.15294.65290.15294.65294.65-
Jan 20, 2025295.25295.25293.05293.05293.05-
Jan 17, 2025290.10297.20290.10297.20297.20-
Jan 16, 2025291.95293.15291.95293.15293.15-
Jan 15, 2025285.30293.50285.30293.50293.50-
Jan 14, 2025285.65285.65282.30282.30282.30-
Jan 13, 2025289.70289.70286.60286.60286.60-
Jan 10, 2025291.70292.05291.70292.05292.05-
Jan 9, 2025292.10292.25292.10292.25292.25-
Jan 8, 2025290.90295.05290.90295.05295.05-
Jan 7, 2025294.55294.55293.10293.10293.10-
Jan 6, 2025294.10301.55294.10301.55301.55-
Jan 3, 2025289.80291.85289.80291.85291.85-
Jan 2, 2025290.30293.40290.30293.40293.40-
Dec 30, 2024292.75292.75292.75292.75292.7535
Dec 27, 2024295.15295.15289.55289.55289.55-
Dec 23, 2024289.80289.80289.55289.55289.55-
Dec 20, 2024287.10290.75287.10290.75290.75-
Dec 19, 2024288.95290.95288.95290.95290.95-
Dec 18, 2024295.50297.70295.50297.70297.70-
Dec 17, 2024298.45298.75298.45298.75298.75-
Dec 16, 2024290.90299.90290.90299.90299.90-
Dec 13, 2024294.85294.85288.15288.15288.15-
Dec 12, 2024292.35294.40292.35294.40294.40-
Dec 11, 2024287.20294.40287.20294.40294.404
Dec 10, 2024291.85291.85287.35287.35287.35-
Dec 9, 2024290.85295.45290.85295.45295.45-
Dec 6, 2024286.55290.85286.55290.85290.85-
Dec 5, 2024305.05305.05292.90292.90292.90-
Dec 4, 2024297.75305.05297.75305.05305.05-
Dec 3, 2024295.85295.85294.40294.40294.40-
Dec 2, 2024290.40294.65290.40294.65294.6515
Nov 29, 2024288.25291.15288.25291.15291.15-
Nov 28, 2024288.50288.80288.50288.80288.80-
Nov 27, 2024292.05292.05287.75287.75287.75-
Nov 26, 2024297.35297.35297.20297.20297.20-
Nov 25, 2024297.90297.90296.60296.60296.60-
Nov 22, 2024291.45297.85291.45297.85297.85-
Nov 21, 2024287.00290.00287.00290.00290.00-
Nov 20, 2024282.85283.85282.85283.85283.85-
Nov 19, 2024276.45277.80276.45277.45277.4514
Nov 18, 2024275.90278.95275.90278.95278.95-
Nov 15, 2024284.15284.15275.70275.70275.70-
Nov 14, 2024288.80288.80287.45287.45287.45-
Nov 13, 2024278.70286.30278.70286.30286.30-
Nov 12, 2024281.95281.95280.50280.50280.50-
Nov 11, 2024280.80280.80279.80279.80279.80-
Nov 8, 2024279.05280.60279.05280.60280.60-
Nov 7, 2024276.25280.15276.25280.15280.15-
Nov 6, 2024271.00274.25271.00274.25274.25-
Nov 5, 2024265.45268.55265.45268.55268.55-
Nov 4, 2024258.95264.90258.95264.90264.90-
Nov 1, 2024253.55259.40253.55259.40259.40-
Oct 31, 2024264.55264.55256.55256.55256.55-
Oct 30, 2024263.10263.10261.15261.15261.15-
Oct 29, 2024246.75263.20246.75263.20263.20-
Oct 28, 2024239.00239.00233.70233.70233.70-
Oct 25, 2024232.05239.05232.05239.05239.05-
Oct 24, 2024231.25231.25229.95229.95229.95-
Oct 23, 2024231.25231.25231.20231.20231.20-
Oct 22, 2024232.45232.45230.90230.90230.90-
Oct 21, 2024236.60236.60234.95234.95234.95-
Oct 18, 2024242.15242.15240.30240.30240.30-
Oct 17, 2024241.30244.30241.30244.30244.30-
Oct 16, 2024247.00248.10243.45243.45243.4510
Oct 15, 2024258.20258.20253.25253.25253.25-
Oct 14, 2024257.25257.55257.25257.55257.554
Oct 11, 2024255.75257.15255.75257.15257.15-
Oct 10, 2024254.55256.10254.55255.85255.8539
Oct 9, 2024244.55250.90244.55250.90250.90-
Oct 8, 2024238.45245.05238.45245.05245.05-
Oct 7, 2024243.70243.70240.05240.05240.05-
Oct 4, 2024240.60245.00240.60245.00245.0010
Oct 3, 2024240.45242.05239.90242.05242.05200
Oct 2, 2024236.40243.70236.40243.70243.70-
Oct 1, 2024242.25242.25238.20238.20238.20-
Sep 30, 2024244.00244.00242.05242.05242.05-
Sep 27, 2024244.65244.65243.80243.80243.80-
Sep 26, 2024244.85244.85243.50243.50243.50-
Sep 25, 2024240.75241.55240.75241.55241.55-
Sep 24, 2024246.10246.20244.70244.70244.7035
Sep 23, 2024245.20247.00245.20247.00247.00-
Sep 20, 2024249.70249.70246.05246.05246.05-
Sep 19, 2024245.65253.50245.65253.50253.50-
Sep 18, 2024246.35246.35245.05245.05245.05-
Sep 17, 2024244.75250.10244.75250.10250.10-
Sep 16, 2024240.90243.45240.90243.45243.45-
Sep 13, 2024242.45242.90242.45242.90242.90-
Sep 12, 2024240.05243.80240.05243.80243.80-
Sep 11, 2024229.50232.20229.50232.20232.20-
Sep 10, 2024227.40231.20227.40231.20231.20-
Sep 9, 2024223.30224.05223.30224.05224.05-
Sep 6, 2024224.05224.05221.45221.45221.45-
Sep 5, 2024228.25228.25226.70226.70226.70-
Sep 4, 2024228.70229.15228.70229.15229.15-
Sep 3, 2024240.70240.70233.50233.50233.50-
Sep 2, 2024242.25242.75242.25242.75242.75-
Aug 30, 2024240.25241.95240.25241.95241.95-
Aug 29, 2024234.20243.10234.20243.10243.10-
Aug 28, 2024240.20240.20240.20240.20240.20-
Aug 27, 2024239.55240.55239.55240.55240.55-
Aug 26, 2024244.05244.05238.00238.00238.00-
Aug 23, 2024248.55248.55247.15247.15247.15-
Aug 22, 2024254.55254.55250.30250.30250.30-
Aug 21, 2024252.55254.25252.55254.25254.255
Aug 20, 2024254.05254.05254.05254.05254.05-
Aug 19, 2024253.20253.20253.20253.20253.20-
Aug 16, 2024255.15255.15255.15255.15255.15-
Aug 15, 2024246.90246.90246.90246.90246.90-
Aug 14, 2024246.15246.15246.15246.15246.15-
Aug 13, 2024243.70243.70243.70243.70243.70-
Aug 12, 2024247.05247.05247.05247.05247.05-
Aug 9, 2024245.30245.30245.30245.30245.30-
Aug 8, 2024227.65227.65227.65227.65227.65-
Aug 7, 2024238.45238.45238.45238.45238.45-
Aug 6, 2024228.20228.20228.20228.20228.20-
Aug 5, 2024216.35216.35216.35216.35216.35-
Aug 2, 2024237.05237.05222.95222.95222.95305
Aug 1, 2024248.05248.05248.05248.05248.05-
Jul 31, 2024236.55236.55236.55236.55236.55-
Jul 30, 2024238.40238.50238.40238.50238.5016
Jul 29, 2024237.55237.55237.55237.55237.55-
Jul 26, 2024238.65238.65238.65238.65238.65-
Jul 25, 2024246.00246.00241.20241.20241.2040
Jul 24, 2024257.90257.90257.90257.90257.90-
Jul 23, 2024257.55257.55257.55257.55257.55-
Jul 22, 2024258.05258.05258.05258.05258.05-
Jul 19, 2024255.05256.05255.05256.05256.05160
Jul 18, 2024264.55264.55251.30251.30251.3050
Jul 17, 2024284.05284.05284.05284.05284.05-
Jul 16, 2024291.95291.95291.95291.95291.953
Jul 15, 2024286.00286.00286.00286.00286.00-
Jul 12, 2024287.75287.75287.75287.75287.75-
Jul 11, 2024294.05294.05294.05294.05294.05-
Jul 10, 2024290.75290.75290.75290.75290.75-
Jul 9, 2024293.05293.05293.05293.05293.05-
Jul 8, 2024295.05295.05295.05295.05295.05-
Jul 5, 2024292.05292.05292.05292.05292.05-
Jul 4, 2024292.70292.70292.70292.70292.70-
Jul 3, 2024295.40295.40295.40295.40295.40-
Jul 2, 2024288.25288.25288.25288.25288.25-
Jul 1, 2024286.20286.20285.05285.05285.059
Jun 28, 2024287.85287.85287.85287.85287.85-
Jun 27, 2024287.55287.55287.55287.55287.55-
Jun 26, 2024291.05291.05291.05291.05291.05-
Jun 25, 2024288.05288.05288.05288.05288.05-
Jun 24, 2024296.75296.75290.60290.60290.6058
Jun 21, 2024297.10297.10297.10297.10297.10-
Jun 20, 2024306.80306.80306.80306.80306.80-
Jun 19, 2024304.10304.10304.10304.10304.10-
Jun 18, 2024299.50299.50299.50299.50299.50-
Jun 17, 2024292.10292.10292.10292.10292.10-
Jun 14, 2024286.10286.10286.10286.10286.10-
Jun 13, 2024288.85288.85288.85288.85288.85-
Jun 12, 2024279.30279.30279.30279.30279.30-
Jun 11, 2024273.95273.95273.95273.95273.95-
Jun 10, 2024273.45273.45273.45273.45273.45-
Jun 7, 2024270.80270.80270.80270.80270.80-
Jun 6, 2024271.50271.50271.50271.50271.50-
Jun 5, 2024263.80268.95263.80268.95268.9566
Jun 4, 2024261.35261.35261.35261.35261.35-
Jun 3, 2024262.30262.30262.30262.30262.30-
May 31, 2024265.05265.05265.05265.05265.05-
May 30, 2024268.55268.55268.55268.55268.55-
May 29, 2024271.30271.30270.20270.20270.2018
May 28, 2024268.75272.20268.75272.20272.2010
May 27, 2024271.65271.65271.65271.65271.65-
May 24, 2024272.05272.05272.05272.05272.05-
May 23, 2024274.05274.05274.05274.05274.05-
May 22, 2024267.20267.20267.20267.20267.20-
May 21, 2024268.45269.20267.20269.20269.2045
May 20, 2024265.10265.10265.10265.10265.10-
May 17, 2024265.55265.55265.55265.55265.55-
May 16, 2024268.75268.75268.75268.75268.75-
May 15, 2024261.05261.05261.05261.05261.05-
May 14, 2024263.55263.55263.55263.55263.55-
May 13, 2024268.00268.00268.00268.00268.00-
May 10, 2024264.35264.35264.35264.35264.35-
May 9, 2024262.05262.05262.05262.05262.05-
May 8, 2024263.65263.65263.05263.05263.0550
May 7, 2024261.40261.40261.40261.40261.40-
May 6, 2024261.05261.05261.05261.05261.05-
May 3, 2024257.95257.95257.95257.95257.95-
May 2, 2024257.05257.05255.95256.00256.0067
Apr 30, 2024263.05263.05263.05263.05263.0515
Apr 29, 2024265.95265.95265.95265.95265.957
Apr 26, 2024258.45258.45258.45258.45258.45-
Apr 25, 2024256.00256.00254.55254.55254.558
Apr 24, 2024264.75264.75264.75264.75264.75-
Apr 23, 2024251.00251.95250.55250.55250.55111
Apr 22, 2024264.50264.50264.50264.50264.50-
Apr 19, 2024265.35265.35263.20263.20263.2041
Apr 18, 2024275.15275.15275.15275.15275.15-
Apr 17, 2024283.00283.00283.00283.00283.00-
Apr 16, 2024282.75282.75282.75282.75282.75-
Apr 15, 2024287.55287.55287.55287.55287.55-
Apr 12, 2024289.05289.05289.05289.05289.05-
Apr 11, 2024283.05283.05283.05283.05283.05-
Apr 10, 2024286.55286.55286.55286.55286.55-
Apr 9, 2024285.75285.75285.75285.75285.75-
Apr 8, 2024283.55283.55283.55283.55283.55-
Apr 5, 2024283.05283.05283.05283.05283.05-
Apr 4, 2024286.25290.00286.25289.95289.9533
Apr 3, 2024283.05283.05283.05283.05283.05-
Apr 2, 2024289.65289.65289.65289.65289.65-
Mar 28, 2024287.80287.80287.80287.80287.80-
Mar 27, 2024291.60291.60291.40291.40291.40-
Mar 26, 2024291.40291.40291.40291.40291.40-
Mar 25, 2024298.40298.60290.20293.40293.4098
Mar 22, 2024298.20301.00298.20301.00301.0066
Mar 21, 2024290.80300.40290.80300.40300.4050
Mar 20, 2024286.20288.60286.20288.60288.6017
Mar 19, 2024281.00284.80281.00282.20282.20100
Mar 18, 2024276.00289.20276.00289.20289.2015
Mar 15, 2024280.60280.60280.60280.60280.60-
Mar 14, 2024281.00282.60280.60280.60280.6050
Mar 13, 2024285.00285.00285.00285.00285.00-
Mar 12, 2024280.60284.60280.60284.60284.6010
Mar 11, 2024281.60281.60281.60281.60281.60-
Mar 8, 2024289.20289.20289.20289.20289.20-
Mar 7, 2024284.40284.40284.40284.40284.40-
Mar 6, 2024283.20288.00283.20288.00288.0040
Mar 5, 2024290.20290.20290.20290.20290.20-
Mar 4, 2024290.20290.20290.20290.20290.20-
Mar 1, 2024282.20282.20282.20282.20282.20-
Feb 29, 2024276.60276.60276.40276.40276.403
Feb 28, 2024275.80277.80275.80277.80277.802
Feb 27, 2024278.40278.40278.40278.40278.40-
Feb 26, 2024278.00278.00278.00278.00278.00-
Feb 23, 2024281.40281.40281.40281.40281.40-
Feb 22, 2024274.20279.80274.20279.80279.8065
Feb 21, 2024268.60268.60268.60268.60268.60-
Feb 20, 2024269.20269.20269.20269.20269.20-
Feb 19, 2024269.40269.40269.40269.40269.40-
Feb 16, 2024275.20275.20275.20275.20275.20-
Feb 15, 2024281.00282.40281.00282.40282.4080
Feb 14, 2024275.00275.00275.00275.00275.00-
Feb 13, 2024263.20263.20263.20263.20263.20-
Feb 12, 2024290.00290.00290.00290.00290.00-
Feb 9, 2024285.20289.00285.20289.00289.001
Feb 8, 2024279.40285.80279.40285.80285.801
Feb 7, 2024271.20271.20271.20271.20271.20-
Feb 6, 2024275.60275.60275.60275.60275.60-
Feb 5, 2024274.80274.80274.80274.80274.80-
Feb 2, 2024268.60268.60268.60268.60268.60-
Feb 1, 2024267.40269.80267.40269.80269.8020
Jan 31, 2024269.20270.60269.20270.60270.6040