Singapore markets closed
Straits Times Index
3,290.70 +24.75 (+0.76%) Nikkei
38,229.11 +155.13 (+0.41%) Hang Seng
18,963.68 +425.87 (+2.30%) FTSE 100
8,433.76 +52.41 (+0.63%) Bitcoin USD
60,889.13 -1,024.84 (-1.66%) CMC Crypto 200
1,261.82 -96.19 (-7.09%)
Cadence Design Systems Inc (CDS.BE)
Berlin - Berlin Delayed price. Currency in EUR
Add to watchlist
As of 08:08AM CEST. Market open.
Time period:
10 May 2023 - 10 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 10 May 2024 | 264.55 | 264.55 | 264.55 | 264.55 | 264.55 | 11 |
| 09 May 2024 | 261.45 | 261.45 | 261.45 | 261.45 | 261.45 | - |
| 08 May 2024 | 263.60 | 263.60 | 263.60 | 263.60 | 263.60 | - |
| 07 May 2024 | 260.65 | 260.65 | 260.65 | 260.65 | 260.65 | - |
| 06 May 2024 | 260.75 | 260.75 | 260.75 | 260.75 | 260.75 | - |
| 03 May 2024 | 257.80 | 257.80 | 257.80 | 257.80 | 257.80 | - |
| 02 May 2024 | 255.90 | 255.90 | 255.90 | 255.90 | 255.90 | - |
| 30 Apr 2024 | 263.00 | 263.00 | 263.00 | 263.00 | 263.00 | - |
| 29 Apr 2024 | 265.90 | 265.90 | 265.90 | 265.90 | 265.90 | 11 |
| 26 Apr 2024 | 258.55 | 258.55 | 258.55 | 258.55 | 258.55 | - |
| 25 Apr 2024 | 254.60 | 254.60 | 254.60 | 254.60 | 254.60 | - |
| 24 Apr 2024 | 264.20 | 264.20 | 264.20 | 264.20 | 264.20 | - |
| 23 Apr 2024 | 250.05 | 250.05 | 250.05 | 250.05 | 250.05 | - |
| 22 Apr 2024 | 263.00 | 267.10 | 263.00 | 267.10 | 267.10 | 1 |
| 19 Apr 2024 | 265.35 | 265.35 | 265.35 | 265.35 | 265.35 | - |
| 18 Apr 2024 | 275.05 | 275.05 | 275.05 | 275.05 | 275.05 | - |
| 17 Apr 2024 | 281.60 | 281.60 | 281.60 | 281.60 | 281.60 | - |
| 16 Apr 2024 | 282.55 | 282.55 | 280.05 | 280.05 | 280.05 | 54 |
| 15 Apr 2024 | 287.15 | 287.15 | 287.15 | 287.15 | 287.15 | - |
| 12 Apr 2024 | 288.65 | 288.65 | 288.65 | 288.65 | 288.65 | - |
| 11 Apr 2024 | 282.60 | 282.60 | 282.60 | 282.60 | 282.60 | - |
| 10 Apr 2024 | 286.05 | 286.05 | 286.05 | 286.05 | 286.05 | - |
| 09 Apr 2024 | 285.70 | 285.70 | 285.70 | 285.70 | 285.70 | - |
| 08 Apr 2024 | 283.25 | 283.25 | 283.25 | 283.25 | 283.25 | - |
| 05 Apr 2024 | 282.90 | 282.90 | 282.90 | 282.90 | 282.90 | - |
| 04 Apr 2024 | 286.20 | 286.20 | 286.20 | 286.20 | 286.20 | - |
| 03 Apr 2024 | 282.45 | 282.45 | 282.45 | 282.45 | 282.45 | - |
| 02 Apr 2024 | 289.65 | 289.65 | 289.65 | 289.65 | 289.65 | - |
| 28 Mar 2024 | 287.60 | 288.80 | 287.60 | 288.80 | 288.80 | 23 |
| 27 Mar 2024 | 291.20 | 291.20 | 291.20 | 291.20 | 291.20 | - |
| 26 Mar 2024 | 291.80 | 291.80 | 291.80 | 291.80 | 291.80 | - |
| 25 Mar 2024 | 297.60 | 297.60 | 297.60 | 297.60 | 297.60 | - |
| 22 Mar 2024 | 297.60 | 297.60 | 297.60 | 297.60 | 297.60 | - |
| 21 Mar 2024 | 289.60 | 301.00 | 289.60 | 301.00 | 301.00 | 50 |
| 20 Mar 2024 | 286.00 | 293.40 | 286.00 | 293.40 | 293.40 | 20 |
| 19 Mar 2024 | 281.00 | 281.00 | 281.00 | 281.00 | 281.00 | - |
| 18 Mar 2024 | 276.00 | 278.40 | 276.00 | 278.40 | 278.40 | 25 |
| 15 Mar 2024 | 279.00 | 279.00 | 279.00 | 279.00 | 279.00 | - |
| 14 Mar 2024 | 281.20 | 281.20 | 281.20 | 281.20 | 281.20 | - |
| 13 Mar 2024 | 284.60 | 284.60 | 284.60 | 284.60 | 284.60 | - |
| 12 Mar 2024 | 279.80 | 284.00 | 279.80 | 284.00 | 284.00 | 70 |
| 11 Mar 2024 | 281.60 | 281.60 | 280.20 | 280.20 | 280.20 | 11 |
| 08 Mar 2024 | 289.00 | 289.00 | 289.00 | 289.00 | 289.00 | - |
| 07 Mar 2024 | 284.40 | 289.60 | 284.40 | 289.60 | 289.60 | 7 |
| 06 Mar 2024 | 283.20 | 286.80 | 283.20 | 286.80 | 286.80 | 9 |
| 05 Mar 2024 | 290.00 | 290.00 | 289.80 | 289.80 | 289.80 | 20 |
| 04 Mar 2024 | 290.00 | 290.00 | 290.00 | 290.00 | 290.00 | 100 |
| 01 Mar 2024 | 281.80 | 281.80 | 281.80 | 281.80 | 281.80 | - |
| 29 Feb 2024 | 276.60 | 276.60 | 276.60 | 276.60 | 276.60 | - |
| 28 Feb 2024 | 275.80 | 275.80 | 275.80 | 275.80 | 275.80 | - |
| 27 Feb 2024 | 278.40 | 278.40 | 278.40 | 278.40 | 278.40 | - |
| 26 Feb 2024 | 278.00 | 278.00 | 278.00 | 278.00 | 278.00 | - |
| 23 Feb 2024 | 281.80 | 281.80 | 281.80 | 281.80 | 281.80 | - |
| 22 Feb 2024 | 274.20 | 283.40 | 274.20 | 283.40 | 283.40 | 2 |
| 21 Feb 2024 | 268.40 | 268.80 | 268.40 | 268.80 | 268.80 | 6 |
| 20 Feb 2024 | 269.00 | 269.00 | 266.80 | 266.80 | 266.80 | 32 |
| 19 Feb 2024 | 269.20 | 269.20 | 269.20 | 269.20 | 269.20 | - |
| 16 Feb 2024 | 274.40 | 274.40 | 273.00 | 273.00 | 273.00 | 5 |
| 15 Feb 2024 | 280.80 | 280.80 | 280.80 | 280.80 | 280.80 | - |
| 14 Feb 2024 | 274.20 | 283.40 | 274.20 | 283.40 | 283.40 | 4 |
| 13 Feb 2024 | 263.20 | 265.40 | 263.20 | 265.40 | 265.40 | 20 |
| 12 Feb 2024 | 290.00 | 293.80 | 290.00 | 293.80 | 293.80 | 20 |
| 09 Feb 2024 | 284.80 | 290.20 | 284.80 | 290.20 | 290.20 | 35 |
| 08 Feb 2024 | 279.40 | 279.40 | 279.40 | 279.40 | 279.40 | - |
| 07 Feb 2024 | 271.40 | 271.40 | 271.40 | 271.40 | 271.40 | - |
| 06 Feb 2024 | 275.60 | 275.60 | 270.00 | 270.00 | 270.00 | 15 |
| 05 Feb 2024 | 273.60 | 273.60 | 273.60 | 273.60 | 273.60 | - |
| 02 Feb 2024 | 268.60 | 268.60 | 268.60 | 268.60 | 268.60 | - |
| 01 Feb 2024 | 266.80 | 266.80 | 266.80 | 266.80 | 266.80 | - |
| 31 Jan 2024 | 269.20 | 269.20 | 269.20 | 269.20 | 269.20 | - |
| 30 Jan 2024 | 271.00 | 271.00 | 271.00 | 271.00 | 271.00 | - |
| 29 Jan 2024 | 268.00 | 268.00 | 268.00 | 268.00 | 268.00 | - |
| 26 Jan 2024 | 266.20 | 266.20 | 266.20 | 266.20 | 266.20 | - |
| 25 Jan 2024 | 270.60 | 270.60 | 270.60 | 270.60 | 270.60 | - |
| 24 Jan 2024 | 272.40 | 272.40 | 272.40 | 272.40 | 272.40 | - |
| 23 Jan 2024 | 270.80 | 270.80 | 269.40 | 269.40 | 269.40 | 20 |
| 22 Jan 2024 | 269.40 | 269.40 | 269.40 | 269.40 | 269.40 | - |
| 19 Jan 2024 | 256.60 | 264.20 | 256.60 | 264.20 | 264.20 | 1 |
| 18 Jan 2024 | 252.60 | 252.60 | 252.60 | 252.60 | 252.60 | - |
| 17 Jan 2024 | 253.60 | 253.60 | 253.60 | 253.60 | 253.60 | - |
| 16 Jan 2024 | 245.60 | 245.60 | 245.60 | 245.60 | 245.60 | - |
| 15 Jan 2024 | 245.40 | 248.00 | 245.40 | 248.00 | 248.00 | 1 |
| 12 Jan 2024 | 242.20 | 242.20 | 242.20 | 242.20 | 242.20 | - |
| 11 Jan 2024 | 240.20 | 241.60 | 240.20 | 241.60 | 241.60 | 20 |
| 10 Jan 2024 | 239.20 | 239.20 | 239.20 | 239.20 | 239.20 | - |
| 09 Jan 2024 | 238.00 | 240.40 | 238.00 | 240.40 | 240.40 | 3 |
| 08 Jan 2024 | 230.20 | 230.20 | 230.20 | 230.20 | 230.20 | - |
| 05 Jan 2024 | 233.20 | 233.20 | 233.20 | 233.20 | 233.20 | - |
| 04 Jan 2024 | 235.20 | 235.20 | 235.20 | 235.20 | 235.20 | - |
| 03 Jan 2024 | 239.20 | 239.20 | 239.20 | 239.20 | 239.20 | - |
| 02 Jan 2024 | 247.20 | 247.20 | 245.60 | 245.60 | 245.60 | 5 |
| 29 Dec 2023 | 247.00 | 247.00 | 247.00 | 247.00 | 247.00 | - |
| 28 Dec 2023 | 246.80 | 246.80 | 246.80 | 246.80 | 246.80 | - |
| 27 Dec 2023 | 249.20 | 249.20 | 249.20 | 249.20 | 249.20 | - |
| 22 Dec 2023 | 249.40 | 249.40 | 249.40 | 249.40 | 249.40 | - |
| 21 Dec 2023 | 248.00 | 248.00 | 248.00 | 248.00 | 248.00 | - |
| 20 Dec 2023 | 250.20 | 250.20 | 250.20 | 250.20 | 250.20 | - |
| 19 Dec 2023 | 249.60 | 249.60 | 249.60 | 249.60 | 249.60 | - |
| 18 Dec 2023 | 248.60 | 248.60 | 248.60 | 248.60 | 248.60 | - |
| 15 Dec 2023 | 245.60 | 245.60 | 245.60 | 245.60 | 245.60 | - |
| *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.