UK markets open in 3 hours 27 minutes
NIKKEI 225
38,913.48 +296.38 (+0.77%) HANG SENG
18,963.03 -232.57 (-1.21%) CRUDE OIL
77.09 -0.48 (-0.62%) GOLD FUTURES
2,371.90 -21.00 (-0.88%) DOW
39,671.04 -201.95 (-0.51%) Bitcoin GBP
54,510.71 -444.82 (-0.81%)
Cadence Design Systems Inc (CDS.SG)
Stuttgart - Stuttgart Delayed price. Currency in EUR
Add to watchlist
At close: 07:18PM CEST
Time period:
23 May 2023 - 23 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 22 May 2024 | 267.25 | 270.95 | 267.25 | 270.95 | 270.95 | 26 |
| 21 May 2024 | 268.50 | 268.50 | 268.15 | 268.15 | 268.15 | 156 |
| 20 May 2024 | 266.75 | 269.65 | 266.75 | 269.65 | 269.65 | 9 |
| 17 May 2024 | 265.60 | 267.20 | 265.25 | 265.25 | 265.25 | 205 |
| 16 May 2024 | 268.80 | 270.90 | 267.45 | 267.45 | 267.45 | 171 |
| 15 May 2024 | 261.10 | 269.85 | 261.10 | 269.45 | 269.45 | 210 |
| 14 May 2024 | 263.60 | 263.60 | 261.50 | 261.65 | 261.65 | 110 |
| 13 May 2024 | 266.75 | 266.80 | 263.65 | 263.65 | 263.65 | 15 |
| 10 May 2024 | 264.20 | 266.20 | 264.20 | 265.80 | 265.80 | 127 |
| 09 May 2024 | 262.10 | 262.10 | 262.10 | 262.10 | 262.10 | 6 |
| 08 May 2024 | 263.70 | 263.90 | 262.85 | 262.85 | 262.85 | 67 |
| 07 May 2024 | 261.45 | 264.80 | 261.45 | 264.80 | 264.80 | 11 |
| 06 May 2024 | 261.55 | 264.45 | 261.55 | 264.45 | 264.45 | 15 |
| 03 May 2024 | 258.00 | 262.20 | 257.65 | 262.20 | 262.20 | 76 |
| 02 May 2024 | 257.10 | 257.10 | 257.10 | 257.10 | 257.10 | - |
| 30 Apr 2024 | 263.05 | 264.20 | 262.75 | 262.75 | 262.75 | 84 |
| 29 Apr 2024 | 264.15 | 266.40 | 262.05 | 262.05 | 262.05 | 82 |
| 26 Apr 2024 | 258.35 | 267.45 | 258.35 | 267.45 | 267.45 | 109 |
| 25 Apr 2024 | 256.05 | 259.05 | 255.65 | 257.85 | 257.85 | 171 |
| 24 Apr 2024 | 264.80 | 264.80 | 259.15 | 259.15 | 259.15 | 55 |
| 23 Apr 2024 | 251.10 | 264.20 | 250.00 | 264.20 | 264.20 | 1,833 |
| 22 Apr 2024 | 264.50 | 266.55 | 264.50 | 266.55 | 266.55 | 234 |
| 19 Apr 2024 | 265.40 | 266.30 | 262.20 | 262.85 | 262.85 | 412 |
| 18 Apr 2024 | 275.20 | 277.15 | 265.80 | 268.30 | 268.30 | 318 |
| 17 Apr 2024 | 283.05 | 283.05 | 276.25 | 276.25 | 276.25 | 46 |
| 16 Apr 2024 | 283.25 | 283.25 | 280.10 | 280.10 | 280.10 | 70 |
| 15 Apr 2024 | 287.60 | 288.80 | 287.60 | 288.80 | 288.80 | 3 |
| 12 Apr 2024 | 289.10 | 291.35 | 286.65 | 286.65 | 286.65 | 165 |
| 11 Apr 2024 | 283.10 | 285.85 | 282.60 | 285.85 | 285.85 | 80 |
| 10 Apr 2024 | 286.60 | 287.50 | 282.70 | 282.70 | 282.70 | 186 |
| 09 Apr 2024 | 285.80 | 287.10 | 282.25 | 284.80 | 284.80 | 90 |
| 08 Apr 2024 | 283.60 | 285.45 | 283.60 | 284.45 | 284.45 | 126 |
| 05 Apr 2024 | 283.10 | 284.80 | 282.45 | 284.80 | 284.80 | 62 |
| 04 Apr 2024 | 286.30 | 288.30 | 283.70 | 283.70 | 283.70 | 44 |
| 03 Apr 2024 | 283.10 | 286.65 | 283.10 | 286.65 | 286.65 | 84 |
| 02 Apr 2024 | 289.75 | 291.30 | 283.80 | 283.80 | 283.80 | 204 |
| 28 Mar 2024 | 287.60 | 289.00 | 286.80 | 288.80 | 288.80 | 400 |
| 27 Mar 2024 | 291.00 | 291.00 | 287.60 | 288.40 | 288.40 | 75 |
| 26 Mar 2024 | 291.60 | 294.80 | 291.60 | 294.80 | 294.80 | 26 |
| 25 Mar 2024 | 297.80 | 298.20 | 290.20 | 293.60 | 293.60 | 65 |
| 22 Mar 2024 | 298.20 | 301.00 | 295.20 | 298.20 | 298.20 | 704 |
| 21 Mar 2024 | 290.80 | 301.20 | 290.80 | 299.00 | 299.00 | 21 |
| 20 Mar 2024 | 286.20 | 289.20 | 286.20 | 289.20 | 289.20 | 44 |
| 19 Mar 2024 | 281.00 | 286.40 | 281.00 | 286.40 | 286.40 | 188 |
| 18 Mar 2024 | 276.00 | 289.60 | 276.00 | 289.60 | 289.60 | 65 |
| 15 Mar 2024 | 281.60 | 281.60 | 275.60 | 275.60 | 275.60 | 29 |
| 14 Mar 2024 | 281.20 | 282.00 | 281.20 | 282.00 | 282.00 | 50 |
| 13 Mar 2024 | 286.00 | 288.00 | 277.20 | 279.00 | 279.00 | 506 |
| 12 Mar 2024 | 280.60 | 285.20 | 280.60 | 284.60 | 284.60 | 577 |
| 11 Mar 2024 | 283.40 | 284.60 | 275.60 | 280.60 | 280.60 | 390 |
| 08 Mar 2024 | 289.00 | 292.60 | 284.40 | 284.40 | 284.40 | 2 |
| 07 Mar 2024 | 284.40 | 291.20 | 284.40 | 290.80 | 290.80 | 73 |
| 06 Mar 2024 | 283.40 | 288.00 | 283.40 | 287.80 | 287.80 | 99 |
| 05 Mar 2024 | 290.00 | 291.00 | 280.60 | 280.60 | 280.60 | 165 |
| 04 Mar 2024 | 290.20 | 292.00 | 290.20 | 291.40 | 291.40 | 95 |
| 01 Mar 2024 | 282.20 | 283.00 | 282.20 | 282.80 | 282.80 | 36 |
| 29 Feb 2024 | 276.60 | 282.40 | 276.60 | 282.40 | 282.40 | 21 |
| 28 Feb 2024 | 276.00 | 277.60 | 275.40 | 275.40 | 275.40 | 15 |
| 27 Feb 2024 | 278.40 | 282.00 | 276.40 | 276.40 | 276.40 | 42 |
| 26 Feb 2024 | 279.80 | 279.80 | 279.80 | 279.80 | 279.80 | 24 |
| 23 Feb 2024 | 281.80 | 284.00 | 281.40 | 282.00 | 282.00 | 465 |
| 22 Feb 2024 | 274.20 | 285.00 | 274.20 | 283.00 | 283.00 | 906 |
| 21 Feb 2024 | 268.60 | 268.60 | 267.40 | 267.80 | 267.80 | 170 |
| 20 Feb 2024 | 269.20 | 269.80 | 264.60 | 269.80 | 269.80 | 313 |
| 19 Feb 2024 | 270.60 | 270.60 | 269.40 | 269.60 | 269.60 | 76 |
| 16 Feb 2024 | 274.60 | 276.40 | 269.20 | 269.20 | 269.20 | 57 |
| 15 Feb 2024 | 280.80 | 283.00 | 275.60 | 275.60 | 275.60 | 420 |
| 14 Feb 2024 | 275.00 | 284.00 | 275.00 | 282.00 | 282.00 | 118 |
| 13 Feb 2024 | 267.00 | 278.40 | 259.00 | 275.00 | 275.00 | 2,993 |
| 12 Feb 2024 | 290.00 | 295.00 | 286.00 | 286.00 | 286.00 | 381 |
| 09 Feb 2024 | 285.20 | 290.80 | 285.20 | 288.40 | 288.40 | 921 |
| 08 Feb 2024 | 280.00 | 285.00 | 280.00 | 285.00 | 285.00 | 165 |
| 07 Feb 2024 | 271.40 | 280.00 | 271.40 | 280.00 | 280.00 | 71 |
| 06 Feb 2024 | 275.60 | 276.40 | 275.60 | 276.40 | 276.40 | 151 |
| 05 Feb 2024 | 274.20 | 277.40 | 274.20 | 275.60 | 275.60 | 48 |
| 02 Feb 2024 | 268.60 | 275.80 | 268.60 | 274.80 | 274.80 | 71 |
| 01 Feb 2024 | 266.80 | 269.80 | 265.40 | 265.40 | 265.40 | 147 |
| 31 Jan 2024 | 269.20 | 270.20 | 265.00 | 267.80 | 267.80 | 447 |
| 30 Jan 2024 | 271.40 | 271.80 | 271.40 | 271.40 | 271.40 | 110 |
| 29 Jan 2024 | 270.60 | 271.60 | 269.00 | 270.40 | 270.40 | 487 |
| 26 Jan 2024 | 267.00 | 267.60 | 267.00 | 267.60 | 267.60 | 81 |
| 25 Jan 2024 | 272.00 | 274.40 | 272.00 | 274.20 | 274.20 | 263 |
| 24 Jan 2024 | 272.60 | 276.20 | 270.40 | 270.40 | 270.40 | 118 |
| 23 Jan 2024 | 271.20 | 275.00 | 271.00 | 271.60 | 271.60 | 116 |
| 22 Jan 2024 | 270.60 | 272.80 | 270.60 | 272.00 | 272.00 | 173 |
| 19 Jan 2024 | 256.60 | 263.60 | 256.60 | 263.40 | 263.40 | 187 |
| 18 Jan 2024 | 252.60 | 256.40 | 252.60 | 256.40 | 256.40 | 55 |
| 17 Jan 2024 | 253.60 | 255.20 | 250.20 | 250.60 | 250.60 | 95 |
| 16 Jan 2024 | 246.00 | 254.00 | 246.00 | 254.00 | 254.00 | 217 |
| 15 Jan 2024 | 246.80 | 247.60 | 246.80 | 247.00 | 247.00 | 255 |
| 12 Jan 2024 | 242.20 | 244.60 | 242.20 | 244.60 | 244.60 | 467 |
| 11 Jan 2024 | 240.00 | 242.00 | 240.00 | 242.00 | 242.00 | 57 |
| 10 Jan 2024 | 239.00 | 241.00 | 238.00 | 240.00 | 240.00 | 119 |
| 09 Jan 2024 | 240.00 | 241.40 | 239.40 | 239.80 | 239.80 | 441 |
| 08 Jan 2024 | 230.60 | 237.60 | 230.60 | 237.60 | 237.60 | 1,124 |
| 05 Jan 2024 | 233.20 | 233.20 | 230.40 | 230.40 | 230.40 | 330 |
| 04 Jan 2024 | 235.60 | 235.80 | 234.40 | 234.40 | 234.40 | 60 |
| 03 Jan 2024 | 239.40 | 239.60 | 235.60 | 236.20 | 236.20 | 232 |
| 02 Jan 2024 | 246.80 | 246.80 | 238.20 | 239.40 | 239.40 | 1,250 |
| 29 Dec 2023 | 247.00 | 248.20 | 247.00 | 247.60 | 247.60 | 26 |
| *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.