Cadence Design

CDNS
🏛️ germany →
297.90
Last Update: 2025-09-29
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2025-09-29 300.80 301.90 296.00 297.90 0.0M
2025-09-26 299.75 302.60 297.60 297.60 0.0M
2025-09-25 304.75 304.75 300.00 300.65 0.0M
2025-09-24 310.05 314.95 304.30 305.05 0.0M
2025-09-23 317.65 317.95 309.80 309.85 0.0M
2025-09-22 317.85 319.00 309.00 316.35 0.0M
2025-09-19 310.55 315.90 310.05 315.90 0.0M
2025-09-18 295.00 310.80 295.00 310.30 0.0M
2025-09-17 295.45 297.50 288.15 293.25 0.0M
2025-09-16 298.95 298.95 294.05 294.75 0.0M
2025-09-15 293.95 298.60 290.55 298.45 0.0M
2025-09-12 301.70 303.90 291.60 293.35 0.0M
2025-09-11 290.00 303.00 289.35 302.50 0.0M
2025-09-10 301.90 301.90 278.85 287.70 0.0M
2025-09-09 307.55 312.00 305.50 308.45 0.0M
2025-09-08 301.30 307.80 298.85 306.40 0.0M
2025-09-05 299.65 302.35 296.40 299.75 0.0M
2025-09-04 299.25 300.70 295.85 299.65 0.0M
2025-09-03 296.10 297.70 292.25 296.25 0.0M
2025-09-02 300.05 301.60 293.30 294.75 0.0M
2025-09-01 297.60 304.20 297.60 300.05 0.0M
2025-08-29 304.20 304.20 296.25 298.70 0.0M
2025-08-28 297.05 304.20 296.90 303.00 0.0M
2025-08-27 296.15 298.50 296.00 298.50 0.0M
2025-08-26 295.40 297.55 295.05 295.75 0.0M
2025-08-25 297.60 299.25 296.00 298.10 0.0M
2025-08-22 299.90 303.45 297.70 299.20 0.0M
2025-08-21 295.50 299.80 295.25 299.80 0.0M
2025-08-20 295.30 298.15 291.10 296.55 0.0M
2025-08-19 306.15 306.15 297.75 299.10 0.0M
2025-08-18 299.20 305.15 296.50 305.15 0.0M
2025-08-15 299.95 300.05 295.05 298.35 0.0M
2025-08-14 298.10 300.00 296.85 299.35 0.0M
2025-08-13 302.05 304.10 296.50 298.10 0.0M
2025-08-12 301.40 303.30 299.00 302.00 0.0M
2025-08-11 303.40 304.95 300.00 300.00 0.0M
2025-08-08 303.85 306.35 303.75 305.20 0.0M
2025-08-07 310.55 312.80 300.60 303.10 0.0M
2025-08-06 312.75 313.15 308.10 308.55 0.0M
2025-08-05 318.00 318.90 309.10 310.20 0.0M
2025-08-04 308.95 315.20 308.00 315.10 0.0M
2025-08-01 317.45 317.80 305.05 308.15 0.0M
2025-07-31 330.25 330.35 318.50 318.50 0.0M
2025-07-30 317.05 325.10 315.90 324.50 0.0M
2025-07-29 306.00 320.00 305.25 316.90 0.0M
2025-07-28 284.95 288.55 282.85 287.95 0.0M
2025-07-25 278.00 285.60 275.25 284.90 0.0M
2025-07-24 277.25 278.90 275.90 277.60 0.0M
2025-07-23 271.85 276.65 271.05 276.65 0.0M
2025-07-22 271.25 273.55 268.65 273.55 0.0M
2025-07-21 270.95 272.90 270.20 270.20 0.0M
2025-07-18 275.65 277.65 271.80 272.10 0.0M
2025-07-17 270.80 276.45 269.10 276.45 0.0M
2025-07-16 272.30 275.05 266.15 271.20 0.0M
2025-07-15 272.10 279.20 272.10 274.50 0.0M
2025-07-14 274.50 275.55 269.60 271.85 0.0M
2025-07-11 275.95 276.45 273.85 274.00 0.0M
2025-07-10 274.05 277.90 274.00 275.70 0.0M
2025-07-09 274.80 278.55 274.70 275.60 0.0M
2025-07-08 274.10 276.60 272.55 274.65 0.0M
2025-07-07 278.40 282.50 273.30 273.70 0.0M
2025-07-04 278.95 280.90 276.60 277.25 0.0M
2025-07-03 279.05 281.00 273.95 280.90 0.0M
2025-07-02 262.55 265.00 262.55 262.80 0.0M
2025-07-01 261.80 263.95 259.45 263.80 0.0M
2025-06-30 260.45 264.95 260.45 261.70 0.0M
2025-06-27 262.15 267.10 259.25 260.40 0.0M
2025-06-26 254.00 258.70 253.30 258.70 0.0M
2025-06-25 256.60 258.10 254.20 256.80 0.0M
2025-06-24 255.00 256.85 253.55 255.25 0.0M
2025-06-23 255.35 257.05 252.25 252.25 0.0M
2025-06-20 257.90 260.05 255.70 256.15 0.0M
2025-06-19 257.15 258.10 256.25 258.10 0.0M
2025-06-18 260.20 260.20 258.60 259.45 0.0M
2025-06-17 258.30 263.85 256.50 260.20 0.0M
2025-06-16 259.05 260.85 256.15 259.85 0.0M
2025-06-13 264.10 264.10 259.10 259.10 0.0M
2025-06-12 264.75 267.25 262.55 266.60 0.0M
2025-06-11 266.05 268.70 265.00 268.70 0.0M
2025-06-10 264.30 266.35 262.95 266.05 0.0M
2025-06-09 258.70 271.00 257.00 266.95 0.0M
2025-06-06 260.80 264.30 259.25 261.05 0.0M
2025-06-05 256.80 262.90 256.50 258.60 0.0M
2025-06-04 258.70 258.80 255.95 258.65 0.0M
2025-06-03 254.25 258.15 253.75 256.40 0.0M
2025-06-02 251.75 255.70 248.00 255.70 0.0M
2025-05-30 250.05 252.95 249.25 252.95 0.0M
2025-05-29 269.95 270.85 243.30 243.30 0.0M
2025-05-28 286.35 286.35 251.55 253.25 0.0M
2025-05-27 280.25 285.00 280.05 285.00 0.0M
2025-05-26 280.50 282.35 280.05 282.15 0.0M
2025-05-23 278.10 280.70 273.10 277.85 0.0M
2025-05-22 280.40 282.75 279.70 280.05 0.0M
2025-05-21 280.80 283.85 279.40 281.95 0.0M
2025-05-20 283.10 285.15 281.75 283.30 0.0M
2025-05-19 285.75 286.90 279.60 286.65 0.0M
2025-05-16 283.15 288.75 283.15 288.75 0.0M
2025-05-15 283.40 287.20 282.35 286.00 0.0M
2025-05-14 286.25 287.00 283.00 285.00 0.0M
2025-05-13 280.65 285.15 278.15 284.45 0.0M
2025-05-12 279.80 292.50 278.55 280.10 0.0M
2025-05-09 275.60 276.45 270.00 271.15 0.0M
2025-05-08 276.00 279.95 273.40 277.15 0.0M
2025-05-07 269.85 272.55 268.70 269.65 0.0M
2025-05-06 272.10 272.10 267.60 270.95 0.0M
2025-05-05 271.00 275.15 268.20 275.10 0.0M
2025-05-02 264.05 275.00 264.05 272.40 0.0M
2025-04-30 264.95 267.50 258.85 262.70 0.0M
2025-04-29 248.40 265.70 248.40 264.50 0.0M
2025-04-28 254.30 256.55 248.35 251.35 0.0M
2025-04-25 250.00 254.00 246.35 252.40 0.0M
2025-04-24 234.40 248.05 234.10 248.05 0.0M
2025-04-23 231.00 239.50 230.00 238.05 0.0M
2025-04-22 219.00 225.80 218.00 225.80 0.0M
2025-04-17 229.30 231.40 229.30 230.30 0.0M
2025-04-16 228.20 231.60 226.35 227.00 0.0M
2025-04-15 230.05 233.90 228.30 232.50 0.0M
2025-04-14 231.00 235.00 229.20 230.95 0.0M
2025-04-11 226.55 230.00 220.80 229.15 0.0M
2025-04-10 238.15 239.95 223.30 225.30 0.0M
2025-04-09 207.00 242.55 204.50 242.55 0.0M
2025-04-08 216.60 222.05 210.00 210.00 0.0M
2025-04-07 200.10 220.00 185.00 214.90 0.0M
2025-04-04 222.40 224.70 211.70 213.35 0.0M
2025-04-03 235.15 237.00 221.85 225.90 0.0M
2025-04-02 238.70 243.60 235.10 243.60 0.0M
2025-04-01 235.20 238.80 233.65 236.70 0.0M
2025-03-31 236.05 236.05 230.70 233.75 0.0M
2025-03-28 241.40 244.80 236.20 236.20 0.0M
2025-03-27 245.00 245.65 240.40 243.45 0.0M
2025-03-26 249.95 251.00 244.55 244.65 0.0M
2025-03-25 246.80 248.60 246.20 248.60 0.0M
2025-03-24 244.20 247.95 244.20 247.95 0.0M
2025-03-21 238.10 245.00 234.95 245.00 0.0M
2025-03-20 240.50 241.00 235.45 239.00 0.0M
2025-03-19 232.20 240.30 232.15 238.00 0.0M
2025-03-18 233.60 234.90 231.00 233.60 0.0M
2025-03-17 225.45 236.40 225.45 234.20 0.0M
2025-03-14 224.05 227.85 223.15 227.75 0.0M
2025-03-13 220.15 226.90 217.85 222.75 0.0M
2025-03-12 215.75 225.15 215.50 217.90 0.0M
2025-03-11 215.30 217.55 211.40 214.10 0.0M
2025-03-10 223.40 223.70 213.65 215.75 0.0M
2025-03-07 225.90 225.90 215.55 223.90 0.0M
2025-03-06 225.25 226.75 219.10 225.05 0.0M
2025-03-05 228.80 229.10 222.25 227.85 0.0M
2025-03-04 230.60 232.00 222.65 227.65 0.0M
2025-03-03 240.25 241.80 229.35 230.35 0.0M
2025-02-28 239.95 241.65 237.40 238.00 0.0M
2025-02-27 244.30 247.20 239.35 239.55 0.0M
2025-02-26 239.25 244.10 238.05 243.00 0.0M
2025-02-25 240.65 242.10 235.65 238.20 0.0M
2025-02-24 245.95 251.65 240.95 241.05 0.0M
2025-02-21 256.80 258.85 246.25 246.75 0.0M
2025-02-20 262.55 263.05 257.05 258.10 0.0M
2025-02-19 275.15 281.90 254.10 264.00 0.0M
2025-02-18 280.30 287.25 280.30 287.20 0.0M
2025-02-17 280.50 283.55 279.00 280.95 0.0M
2025-02-14 284.55 284.55 278.40 280.50 0.0M
2025-02-13 282.35 285.10 280.30 284.90 0.0M
2025-02-12 292.35 294.05 284.00 284.85 0.0M
2025-02-11 296.70 296.70 290.00 291.30 0.0M
2025-02-10 295.00 295.35 290.00 295.25 0.0M
2025-02-07 292.90 297.45 288.40 290.20 0.0M
2025-02-06 292.45 295.00 289.75 291.55 0.0M
2025-02-05 289.00 290.60 284.95 289.20 0.0M
2025-02-04 288.50 289.60 285.50 288.40 0.0M
2025-02-03 283.00 290.70 282.00 289.40 0.0M
2025-01-31 289.35 292.85 287.95 288.85 0.0M
2025-01-30 280.50 285.40 277.55 283.75 0.0M
2025-01-29 288.00 289.95 278.45 278.45 0.0M
2025-01-28 279.20 285.45 273.00 284.60 0.0M
2025-01-27 299.35 299.35 272.30 274.90 0.0M
2025-01-24 310.85 312.00 303.30 303.30 0.0M
2025-01-23 306.90 311.25 305.80 311.00 0.0M
2025-01-22 299.65 310.90 298.35 309.45 0.0M
2025-01-21 293.45 298.95 290.30 297.80 0.0M
2025-01-20 297.30 297.75 293.05 293.45 0.0M
2025-01-17 290.15 297.40 289.20 296.65 0.0M
2025-01-16 292.90 295.00 290.10 290.10 0.0M
2025-01-15 285.15 294.50 284.75 291.40 0.0M
2025-01-14 288.40 288.40 281.10 282.30 0.0M
2025-01-13 290.05 292.25 285.50 285.75 0.0M
2025-01-10 291.70 295.65 290.45 291.60 0.0M
2025-01-09 292.25 294.25 292.25 294.25 0.0M
2025-01-08 293.25 296.65 291.50 293.65 0.0M
2025-01-07 294.45 298.10 289.00 293.05 0.0M
2025-01-06 296.00 302.60 293.45 297.00 0.0M
2025-01-03 289.70 296.20 289.05 296.20 0.0M
2025-01-02 289.75 297.25 289.00 289.85 0.0M