Munich - Delayed Quote EUR

Cadence Design Systems Inc (CDS.MU)

比較
286.85
+6.10
+(2.17%)
收市：January 31 at 8:00:45 AM GMT+1
貨幣為EUR
下载
日期 開市 最高 最低 關閉 調整後的收市價 成交量
Jan 31, 2025286.85286.85286.85286.85286.85-
Jan 30, 2025280.75280.75280.75280.75280.75-
Jan 29, 2025287.30287.30287.30287.30287.30-
Jan 28, 2025277.25279.55277.25279.55279.5520
Jan 27, 2025299.00299.00276.30276.30276.3034
Jan 24, 2025308.50310.80308.50310.80310.8058
Jan 23, 2025307.25307.25307.25307.25307.25-
Jan 22, 2025299.35299.35299.35299.35299.35-
Jan 21, 2025295.30295.30293.85293.85293.8515
Jan 20, 2025295.30295.30295.30295.30295.30-
Jan 17, 2025292.30295.50291.20293.00293.0063
Jan 16, 2025292.55294.90292.55294.90294.901
Jan 15, 2025286.70286.70286.70286.70286.70-
Jan 14, 2025287.10287.10286.70286.70286.702
Jan 13, 2025291.90291.90291.90291.90291.90-
Jan 10, 2025291.85292.55291.85292.55292.5525
Jan 9, 2025291.85291.85291.85291.85291.85-
Jan 8, 2025293.25293.25291.70291.70291.7020
Jan 7, 2025296.20296.20296.20296.20296.20-
Jan 6, 2025294.25300.65294.25300.65300.65123
Jan 3, 2025290.35290.35290.35290.35290.35-
Jan 2, 2025291.65292.75291.65292.75292.756
Dec 30, 2024292.70292.70292.70292.70292.70-
Dec 27, 2024294.60294.60294.60294.60294.60-
Dec 23, 2024292.45292.45292.45292.45292.45-
Dec 20, 2024288.55292.45288.55292.45292.4515
Dec 19, 2024290.90290.90290.90290.90290.90-
Dec 18, 2024297.40297.40297.40297.40297.40-
Dec 17, 2024297.70297.70297.70297.70297.70-
Dec 16, 2024292.75292.75292.75292.75292.75-
Dec 13, 2024295.40295.40295.40295.40295.40-
Dec 12, 2024292.00292.00292.00292.00292.00-
Dec 11, 2024289.00289.00289.00289.00289.00-
Dec 10, 2024292.15292.15292.15292.15292.15-
Dec 9, 2024292.15292.15292.15292.15292.15-
Dec 6, 2024288.45292.70285.75292.70292.7029
Dec 5, 2024306.00306.00306.00306.00306.00-
Dec 4, 2024298.35298.35298.35298.35298.35-
Dec 3, 2024295.45295.45295.45295.45295.45-
Dec 2, 2024290.30290.30290.30290.30290.30-
Nov 29, 2024290.30290.30290.30290.30290.30-
Nov 28, 2024291.00291.00291.00291.00291.00-
Nov 27, 2024296.45296.45291.10291.10291.1037
Nov 26, 2024299.70299.70299.70299.70299.70-
Nov 25, 2024298.80301.60298.80301.60301.6037
Nov 22, 2024291.40291.40291.40291.40291.40-
Nov 21, 2024286.50286.50286.50286.50286.50-
Nov 20, 2024282.95282.95282.95282.95282.95-
Nov 19, 2024277.10281.05277.10281.05281.0510
Nov 18, 2024276.05276.05276.05276.05276.05-
Nov 15, 2024286.10286.10273.15274.80274.80185
Nov 14, 2024289.10291.10289.10291.10291.1015
Nov 13, 2024280.85280.85280.85280.85280.85-
Nov 12, 2024281.95281.95281.80281.80281.8079
Nov 11, 2024280.85280.85280.85280.85280.85-
Nov 8, 2024280.85280.85280.85280.85280.85-
Nov 7, 2024275.20280.85275.20280.85280.8541
Nov 6, 2024272.50272.50272.50272.50272.50-
Nov 5, 2024265.55265.55265.55265.55265.55-
Nov 4, 2024259.20259.20259.20259.20259.20-
Nov 1, 2024255.60255.60255.60255.60255.60-
Oct 31, 2024263.85267.85263.85267.85267.854
Oct 30, 2024263.10263.10263.10263.10263.10-
Oct 29, 2024246.85263.05246.85263.05263.0519
Oct 28, 2024239.40239.40239.40239.40239.40-
Oct 25, 2024231.70232.10231.70232.10232.1010
Oct 24, 2024231.20231.20231.20231.20231.20-
Oct 23, 2024233.10233.10230.70230.70230.7016
Oct 22, 2024233.80233.80233.80233.80233.80-
Oct 21, 2024237.50238.35235.50235.50235.50347
Oct 18, 2024243.00244.50240.30240.30240.3046
Oct 17, 2024243.00243.00243.00243.00243.00-
Oct 16, 2024249.05249.05249.05249.05249.05-
Oct 15, 2024259.30259.30259.30259.30259.30-
Oct 14, 2024257.30259.30257.30259.30259.3010
Oct 11, 2024256.20256.20256.20256.20256.20-
Oct 10, 2024254.55256.20254.55256.20256.2011
Oct 9, 2024246.05247.30246.05247.30247.3011
Oct 8, 2024240.00246.05240.00246.05246.05300
Oct 7, 2024243.70243.70243.70243.70243.70-
Oct 4, 2024240.60243.45240.60242.25242.2582
Oct 3, 2024240.55240.55240.55240.55240.55-
Oct 2, 2024238.15238.15238.15238.15238.15-
Oct 1, 2024244.05244.05244.05244.05244.05-
Sep 30, 2024244.85244.85244.85244.85244.85-
Sep 27, 2024244.85244.85244.85244.85244.85-
Sep 26, 2024244.85244.85244.85244.85244.85-
Sep 25, 2024242.10242.10242.10242.10242.10-
Sep 24, 2024246.95246.95246.95246.95246.95-
Sep 23, 2024247.00247.00247.00247.00247.00-
Sep 20, 2024249.65249.65249.65249.65249.65-
Sep 19, 2024246.50246.50246.50246.50246.50-
Sep 18, 2024246.50246.50246.50246.50246.50-
Sep 17, 2024244.75244.75244.75244.75244.75-
Sep 16, 2024242.50242.50242.50242.50242.50-
Sep 13, 2024242.50242.50242.50242.50242.50-
Sep 12, 2024240.20240.20240.20240.20240.20-
Sep 11, 2024229.40229.40229.40229.40229.40-
Sep 10, 2024227.40227.40227.40227.40227.40-
Sep 9, 2024224.50224.50224.50224.50224.50-
Sep 6, 2024225.45225.95221.50225.95225.9579
Sep 5, 2024229.90229.90229.90229.90229.90-
Sep 4, 2024230.60230.60230.60230.60230.60-
Sep 3, 2024242.15242.15242.15242.15242.15-
Sep 2, 2024242.25242.25242.25242.25242.25-
Aug 30, 2024240.05240.05240.05240.05240.05-
Aug 29, 2024235.90235.90235.90235.90235.90-
Aug 28, 2024240.20240.20240.20240.20240.20-
Aug 27, 2024241.30241.30239.60239.60239.602
Aug 26, 2024245.80245.80245.80245.80245.80-
Aug 23, 2024249.85249.85249.85249.85249.85-
Aug 22, 2024254.55254.55254.55254.55254.55-
Aug 21, 2024254.10254.10254.10254.10254.10-
Aug 20, 2024255.95255.95255.95255.95255.9539
Aug 19, 2024255.20255.20255.20255.20255.20-
Aug 16, 2024255.10256.30255.10256.30256.3022
Aug 15, 2024246.90246.90246.90246.90246.90-
Aug 14, 2024246.15246.15246.15246.15246.15-
Aug 13, 2024245.35245.35245.35245.35245.35-
Aug 12, 2024247.05247.05247.05247.05247.05-
Aug 9, 2024245.30245.30245.30245.30245.30-
Aug 8, 2024228.90228.90228.90228.90228.90-
Aug 7, 2024238.55246.85231.60231.60231.60220
Aug 6, 2024229.05229.10229.05229.10229.105
Aug 5, 2024218.25223.00217.55223.00223.0061
Aug 2, 2024239.00239.00223.65223.65223.65107
Aug 1, 2024248.05248.05248.05248.05248.05-
Jul 31, 2024237.55247.85237.55247.85247.8540
Jul 30, 2024240.15240.15240.15240.15240.15-
Jul 29, 2024238.50242.65237.55242.65242.6533
Jul 26, 2024240.10240.10240.10240.10240.10-
Jul 25, 2024246.70246.70246.70246.70246.70-
Jul 24, 2024258.05258.05258.05258.05258.05-
Jul 23, 2024258.05258.05258.05258.05258.05-
Jul 22, 2024258.05258.05258.05258.05258.05-
Jul 19, 2024256.90256.90256.90256.90256.90-
Jul 18, 2024264.55264.55264.55264.55264.55-
Jul 17, 2024285.70285.70264.50264.50264.5037
Jul 16, 2024289.90289.90286.00286.00286.0010
Jul 15, 2024289.00289.00289.00289.00289.00-
Jul 12, 2024289.75289.75289.75289.75289.75-
Jul 11, 2024294.05294.05293.55293.55293.5525
Jul 10, 2024292.85292.85291.05291.05291.058
Jul 9, 2024294.85294.85294.85294.85294.85-
Jul 8, 2024295.20295.20295.20295.20295.20-
Jul 5, 2024292.85292.85292.85292.85292.85-
Jul 4, 2024293.45293.95292.85292.85292.8512
Jul 3, 2024294.90294.90294.90294.90294.90-
Jul 2, 2024288.20288.20288.20288.20288.20-
Jul 1, 2024286.25286.25286.25286.25286.252
Jun 28, 2024289.65289.65289.65289.65289.65-
Jun 27, 2024289.65289.65289.65289.65289.65-
Jun 26, 2024291.05291.05291.05291.05291.05-
Jun 25, 2024289.40289.40289.10289.10289.1010
Jun 24, 2024297.80297.80297.80297.80297.80-
Jun 21, 2024298.85298.85297.80297.80297.807
Jun 20, 2024306.35306.35306.35306.35306.35-
Jun 19, 2024303.55303.55303.55303.55303.55-
Jun 18, 2024300.00300.00300.00300.00300.00-
Jun 17, 2024292.15300.00292.15300.00300.0067
Jun 14, 2024287.90287.90287.90287.90287.90-
Jun 13, 2024288.85288.85288.85288.85288.85-
Jun 12, 2024279.35285.95279.35285.95285.9554
Jun 11, 2024273.95273.95273.95273.95273.95-
Jun 10, 2024273.45273.45273.45273.45273.45-
Jun 7, 2024272.80272.80272.80272.80272.80-
Jun 6, 2024273.00273.05273.00273.05273.0533
Jun 5, 2024263.80263.80263.80263.80263.80-
Jun 4, 2024263.10263.10263.10263.10263.10-
Jun 3, 2024264.70264.70264.70264.70264.70-
May 31, 2024266.45266.45266.45266.45266.45-
May 30, 2024270.40270.40270.40270.40270.40-
May 29, 2024273.10273.10273.10273.10273.10-
May 28, 2024270.35273.95270.35273.95273.9510
May 27, 2024272.05272.85272.05272.85272.8520
May 24, 2024273.75273.75273.20273.20273.201
May 23, 2024274.05274.05274.05274.05274.05-
May 22, 2024268.45268.45268.45268.45268.45-
May 21, 2024268.45268.45268.45268.45268.45-
May 20, 2024266.90266.90266.90266.90266.90-
May 17, 2024267.25267.25267.25267.25267.25-
May 16, 2024268.75268.75268.75268.75268.75-
May 15, 2024262.75267.50262.75267.50267.507
May 14, 2024264.55264.55264.55264.55264.5520
May 13, 2024268.00268.00268.00268.00268.00-
May 10, 2024264.35265.95264.35265.95265.9575
May 9, 2024263.40263.40263.40263.40263.40-
May 8, 2024263.65263.65263.65263.65263.65-
May 7, 2024261.40261.40261.40261.40261.40-
May 6, 2024261.40261.40261.40261.40261.40-
May 3, 2024257.90257.90257.90257.90257.90-
May 2, 2024257.85257.85257.85257.85257.85-
Apr 30, 2024264.25264.25264.25264.25264.25-
Apr 29, 2024265.95265.95265.95265.95265.954
Apr 26, 2024258.45258.45258.45258.45258.45-
Apr 25, 2024256.55256.60256.55256.60256.6066
Apr 24, 2024264.75264.75264.75264.75264.75-
Apr 23, 2024251.25251.25251.25251.25251.2511
Apr 22, 2024265.45265.45265.45265.45265.45-
Apr 19, 2024266.95266.95265.60265.60265.603
Apr 18, 2024277.05277.05274.00274.00274.001
Apr 17, 2024283.45283.45283.45283.45283.45-
Apr 16, 2024284.65284.65284.65284.65284.65-
Apr 15, 2024288.95288.95288.95288.95288.95-
Apr 12, 2024289.05289.05289.05289.05289.05-
Apr 11, 2024284.45284.45284.45284.45284.45-
Apr 10, 2024286.55286.55286.55286.55286.55-
Apr 9, 2024285.75285.75285.75285.75285.75-
Apr 8, 2024284.70284.70284.70284.70284.70-
Apr 5, 2024284.70284.70284.70284.70284.70-
Apr 4, 2024286.25288.15286.25288.15288.1518
Apr 3, 2024284.50284.50284.50284.50284.50-
Apr 2, 2024289.60289.60289.60289.60289.60-
Mar 28, 2024287.80288.20287.80288.20288.2050
Mar 27, 2024292.60292.60287.80287.80287.801
Mar 26, 2024292.60292.60292.60292.60292.60-
Mar 25, 2024298.80299.20298.40299.20299.2078
Mar 22, 2024298.80298.80298.80298.80298.80-
Mar 21, 2024290.80300.00290.80300.00300.0017
Mar 20, 2024286.20288.80286.20288.80288.801
Mar 19, 2024281.00281.00281.00281.00281.00-
Mar 18, 2024276.00277.60276.00277.60277.6022
Mar 15, 2024280.00280.20275.00275.00275.0010
Mar 14, 2024280.00281.00280.00281.00281.0050
Mar 13, 2024285.00285.00280.00280.00280.0018
Mar 12, 2024280.60280.60280.60280.60280.60-
Mar 11, 2024283.40283.40277.80277.80277.801
Mar 8, 2024289.00289.00289.00289.00289.00-
Mar 7, 2024285.00285.00285.00285.00285.00-
Mar 6, 2024285.00285.00285.00285.00285.00-
Mar 5, 2024290.40290.40290.40290.40290.40-
Mar 4, 2024290.20290.20290.20290.20290.20-
Mar 1, 2024282.20282.20282.20282.20282.20-
Feb 29, 2024277.80279.60277.80279.60279.606
Feb 28, 2024277.80277.80277.80277.80277.80-
Feb 27, 2024279.80279.80279.80279.80279.80-
Feb 26, 2024279.80281.60279.80281.60281.606
Feb 23, 2024281.80283.00281.80283.00283.005
Feb 22, 2024274.20281.00274.20281.00281.005
Feb 21, 2024268.60268.60268.60268.60268.60-
Feb 20, 2024269.40269.40264.60264.60264.6020
Feb 19, 2024270.60270.60269.40269.40269.4021
Feb 16, 2024276.20276.20276.20276.20276.20-
Feb 15, 2024281.00281.00281.00281.00281.00-
Feb 14, 2024275.00275.00275.00275.00275.00-
Feb 13, 2024264.20264.20264.20264.20264.20-
Feb 12, 2024292.00292.00287.00287.00287.0051
Feb 9, 2024285.80285.80285.80285.80285.80-
Feb 8, 2024279.20285.80279.20285.80285.8020
Feb 7, 2024272.40272.40272.40272.40272.40-
Feb 6, 2024275.60275.60275.60275.60275.60-
Feb 5, 2024274.20274.20274.20274.20274.20-
Feb 2, 2024268.80268.80268.80268.80268.80-
Feb 1, 2024268.00268.00268.00268.00268.00-
Jan 31, 2024271.00271.00268.00268.00268.00100

相關股票代號

ITU.SG Intuit Inc
579.00
+0.36%
 
4S0.MU ServiceNow Inc
982.70
+3.22%
 
FICO Fair Isaac Corporation
1,873.56
+0.38%
 
NOW ServiceNow, Inc.
1,018.38
+0.56%