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
2024-12-30 292.75 293.05 288.10 288.10 0.0M
2024-12-27 295.20 296.95 289.00 291.70 0.0M
2024-12-23 290.00 292.75 288.80 290.95 0.0M
2024-12-20 286.75 293.00 281.90 289.30 0.0M
2024-12-19 291.60 293.10 289.10 291.30 0.0M
2024-12-18 298.15 299.95 289.30 290.00 0.0M
2024-12-17 298.45 299.00 295.35 296.85 0.0M
2024-12-16 292.00 302.05 291.15 298.80 0.0M
2024-12-13 294.65 295.15 288.55 292.30 0.0M
2024-12-12 294.00 295.45 291.50 295.45 0.0M
2024-12-11 287.60 295.90 286.90 294.40 0.0M
2024-12-10 292.20 294.95 285.10 286.25 0.0M
2024-12-09 292.00 296.65 289.30 293.40 0.0M
2024-12-06 286.55 293.10 284.90 291.35 0.0M
2024-12-05 306.45 307.50 285.90 287.10 0.0M
2024-12-04 297.90 309.95 297.90 308.55 0.0M
2024-12-03 295.80 298.00 289.85 298.00 0.0M
2024-12-02 290.35 297.65 290.35 295.85 0.0M
2024-11-29 288.05 292.80 288.05 291.15 0.0M
2024-11-28 289.00 290.55 288.65 288.65 0.0M
2024-11-27 295.05 295.05 286.65 288.00 0.0M
2024-11-26 297.55 300.95 295.50 295.50 0.0M
2024-11-25 300.15 302.55 295.05 296.90 0.0M
2024-11-22 291.45 300.50 288.00 300.50 0.0M
2024-11-21 287.00 294.45 286.20 292.50 0.0M
2024-11-20 282.80 287.35 281.00 287.35 0.0M
2024-11-19 277.60 281.85 275.50 281.05 0.0M
2024-11-18 276.00 279.95 273.90 276.85 0.0M
2024-11-15 285.00 285.00 272.65 274.70 0.0M
2024-11-14 290.90 291.00 284.05 288.00 0.0M
2024-11-13 280.75 293.50 277.00 291.40 0.0M
2024-11-12 283.75 288.95 279.00 280.95 0.0M
2024-11-11 282.85 286.00 278.35 282.70 0.0M
2024-11-08 281.45 282.50 278.65 280.80 0.0M
2024-11-07 276.25 282.15 274.55 280.30 0.0M
2024-11-06 271.00 283.95 271.00 275.80 0.0M
2024-11-05 267.35 269.95 265.30 267.80 0.0M
2024-11-04 258.90 268.45 256.70 265.85 0.0M
2024-11-01 254.80 260.05 252.60 260.05 0.0M
2024-10-31 265.90 268.00 255.25 256.85 0.0M
2024-10-30 264.35 267.75 257.10 266.40 0.0M
2024-10-29 248.50 265.15 245.30 262.80 0.0M
2024-10-28 240.65 256.40 233.05 246.20 0.0M
2024-10-25 231.50 240.50 231.50 239.45 0.0M
2024-10-24 231.20 233.95 229.70 232.40 0.0M
2024-10-23 231.25 233.65 229.50 231.00 0.0M
2024-10-22 234.15 234.15 229.05 233.70 0.0M
2024-10-21 236.95 238.65 234.00 234.20 0.0M
2024-10-18 244.25 244.45 238.10 238.10 0.0M
2024-10-17 243.10 248.35 242.70 243.20 0.0M
2024-10-16 249.00 249.50 241.60 242.05 0.0M
2024-10-15 260.10 260.40 247.35 247.35 0.0M
2024-10-14 259.45 261.60 257.45 259.80 0.0M
2024-10-11 257.20 258.70 255.55 258.65 0.0M
2024-10-10 254.55 257.90 253.60 256.95 0.0M
2024-10-09 244.30 256.40 243.90 256.40 0.0M
2024-10-08 238.35 246.05 238.30 245.80 0.0M
2024-10-07 243.70 245.15 239.55 239.55 0.0M
2024-10-04 240.65 249.00 240.50 244.55 0.0M
2024-10-03 239.80 243.80 239.80 241.25 0.0M
2024-10-02 236.50 243.10 235.45 242.35 0.0M
2024-10-01 242.35 246.55 237.55 237.55 0.0M
2024-09-30 244.00 246.50 241.85 242.00 0.0M
2024-09-27 244.60 246.15 242.80 245.15 0.0M
2024-09-26 245.30 249.10 243.60 245.60 0.0M
2024-09-25 242.10 243.85 240.65 243.85 0.0M
2024-09-24 247.00 247.55 243.65 244.30 0.0M
2024-09-23 245.30 248.65 244.65 246.20 0.0M
2024-09-20 249.30 251.10 246.00 246.00 0.0M
2024-09-19 246.75 255.10 246.05 251.70 0.0M
2024-09-18 248.55 249.25 244.45 245.85 0.0M
2024-09-17 244.75 250.50 244.75 247.70 0.0M
2024-09-16 242.35 245.60 239.90 244.80 0.0M
2024-09-13 244.25 244.45 240.55 242.30 0.0M
2024-09-12 242.00 245.00 240.00 245.00 0.0M
2024-09-11 229.40 239.20 229.40 239.00 0.0M
2024-09-10 227.40 232.50 227.30 231.95 0.0M
2024-09-09 223.30 227.80 223.30 226.90 0.0M
2024-09-06 225.40 227.00 221.05 222.75 0.0M
2024-09-05 228.20 230.65 224.85 225.15 0.0M
2024-09-04 228.80 230.75 225.10 230.70 0.0M
2024-09-03 241.20 243.05 231.65 231.80 0.0M
2024-09-02 242.10 244.50 241.50 243.30 0.0M
2024-08-30 241.65 244.15 240.55 242.85 0.0M
2024-08-29 235.90 244.80 235.00 238.75 0.0M
2024-08-28 242.05 242.05 234.35 236.15 0.0M
2024-08-27 240.25 241.25 237.75 239.35 0.0M
2024-08-26 245.80 246.25 236.40 240.45 0.0M
2024-08-23 249.95 250.55 244.30 244.70 0.0M
2024-08-22 256.20 258.75 247.50 248.35 0.0M
2024-08-21 254.25 255.00 252.00 255.00 0.0M
2024-08-20 255.90 256.10 251.95 252.35 0.0M
2024-08-19 255.10 255.10 250.70 252.80 0.0M
2024-08-16 257.05 257.05 252.45 254.45 0.0M
2024-08-15 248.80 256.30 243.50 255.25 0.0M
2024-08-14 246.05 249.15 244.60 246.00 0.0M
2024-08-13 245.05 249.70 243.60 247.85 0.0M
2024-08-12 248.85 251.95 242.25 244.40 0.0M
2024-08-09 246.65 249.85 244.55 246.95 0.0M
2024-08-08 227.65 245.80 226.60 245.25 0.0M
2024-08-07 239.45 246.75 229.95 230.95 0.0M
2024-08-06 229.05 242.40 228.05 240.65 0.0M
2024-08-05 216.95 228.00 211.00 225.45 0.0M
2024-08-02 239.15 239.15 221.25 228.05 0.0M
2024-08-01 248.15 250.65 240.10 241.95 0.0M
2024-07-31 236.85 248.85 236.05 246.75 0.0M
2024-07-30 240.30 240.95 231.95 233.45 0.0M
2024-07-29 239.20 243.20 236.50 240.00 0.0M
2024-07-26 239.90 244.00 237.45 238.45 0.0M
2024-07-25 246.05 246.50 238.35 238.35 0.0M
2024-07-24 259.85 260.05 245.05 245.05 0.0M
2024-07-23 259.20 268.75 257.55 261.45 0.0M
2024-07-22 259.05 265.70 258.05 263.75 0.0M
2024-07-19 257.00 257.75 253.25 257.15 0.0M
2024-07-18 265.95 266.95 250.20 254.95 0.0M
2024-07-17 285.00 285.00 263.50 265.05 0.0M
2024-07-16 291.95 291.95 285.05 286.00 0.0M
2024-07-15 286.00 292.10 286.00 289.80 0.0M
2024-07-12 287.90 292.00 287.00 289.95 0.0M
2024-07-11 295.80 295.95 289.05 291.10 0.0M
2024-07-10 292.85 295.55 290.10 294.50 0.0M
2024-07-09 293.05 295.45 289.55 292.10 0.0M
2024-07-08 297.10 297.80 292.90 293.50 0.0M
2024-07-05 293.50 297.10 289.80 296.50 0.0M
2024-07-04 293.40 294.20 292.05 292.50 0.0M
2024-07-03 297.05 297.05 291.85 291.85 0.0M
2024-07-02 288.20 295.60 287.50 294.85 0.0M
2024-07-01 286.95 290.75 283.10 289.80 0.0M
2024-06-28 287.75 291.95 287.75 288.00 0.0M
2024-06-27 287.55 291.55 286.50 288.60 0.0M
2024-06-26 292.95 293.00 289.40 289.40 0.0M
2024-06-25 288.05 291.30 288.00 290.95 0.0M
2024-06-24 298.80 298.80 288.90 290.45 0.0M
2024-06-21 297.10 299.95 293.85 298.15 0.0M
2024-06-20 306.80 307.95 297.00 298.15 0.0M
2024-06-19 304.95 306.95 303.65 306.95 0.0M
2024-06-18 301.25 304.80 300.00 304.55 0.0M
2024-06-17 293.45 300.70 291.15 299.95 0.0M
2024-06-14 287.90 291.75 285.45 291.75 0.0M
2024-06-13 289.95 292.30 284.00 287.25 0.0M
2024-06-12 280.40 289.25 279.10 289.05 0.0M
2024-06-11 273.90 281.10 273.90 280.40 0.0M
2024-06-10 274.95 275.00 272.50 275.00 0.0M
2024-06-07 272.65 276.05 270.40 272.85 0.0M
2024-06-06 273.50 274.25 271.20 272.00 0.0M
2024-06-05 265.70 273.30 263.15 272.85 0.0M
2024-06-04 263.10 264.90 260.65 262.75 0.0M
2024-06-03 265.50 266.85 258.50 260.30 0.0M
2024-05-31 265.05 266.50 257.65 260.95 0.0M
2024-05-30 270.05 270.35 265.05 266.35 0.0M
2024-05-29 273.00 273.00 266.85 268.55 0.0M
2024-05-28 268.75 273.95 268.50 272.70 0.0M
2024-05-27 272.15 272.95 268.70 270.50 0.0M
2024-05-24 273.85 275.15 269.30 271.65 0.0M
2024-05-23 274.50 279.35 272.50 273.35 0.0M
2024-05-22 267.20 271.55 265.40 269.00 0.0M
2024-05-21 269.45 270.05 267.05 267.95 0.0M
2024-05-20 266.95 269.00 266.00 268.50 0.0M
2024-05-17 267.25 268.25 265.05 265.65 0.0M
2024-05-16 270.60 271.90 266.00 266.00 0.0M
2024-05-15 262.75 270.80 261.55 269.90 0.0M
2024-05-14 263.55 265.50 261.05 261.65 0.0M
2024-05-13 268.25 268.65 263.50 264.20 0.0M
2024-05-10 265.95 268.90 264.40 266.85 0.0M
2024-05-09 262.05 266.60 261.05 265.30 0.0M
2024-05-08 265.45 266.50 261.45 263.40 0.0M
2024-05-07 262.25 267.20 261.40 264.55 0.0M
2024-05-06 261.85 264.15 260.50 263.90 0.0M
2024-05-03 257.90 263.60 257.90 261.55 0.0M
2024-05-02 257.90 259.90 253.50 257.50 0.0M
2024-04-30 264.25 264.25 258.60 258.60 0.0M
2024-04-29 265.95 268.20 261.90 262.70 0.0M
2024-04-26 258.55 269.15 257.85 264.00 0.0M
2024-04-25 256.45 260.35 252.50 258.05 0.0M
2024-04-24 266.10 266.95 258.80 260.00 0.0M
2024-04-23 253.95 265.70 248.50 262.95 0.0M
2024-04-22 265.45 269.40 264.70 268.70 0.0M
2024-04-19 265.35 268.25 262.00 262.80 0.0M
2024-04-18 276.20 277.45 265.40 268.45 0.0M
2024-04-17 284.15 284.95 275.35 276.00 0.0M
2024-04-16 283.15 284.95 279.15 283.10 0.0M
2024-04-15 287.55 291.60 282.30 283.00 0.0M
2024-04-12 290.50 291.70 286.10 286.70 0.0M
2024-04-11 284.45 289.70 282.00 289.60 0.0M
2024-04-10 286.55 288.70 282.25 283.65 0.0M
2024-04-09 287.45 288.95 281.05 285.80 0.0M
2024-04-08 285.25 287.15 282.95 286.15 0.0M
2024-04-05 283.05 287.50 282.15 285.00 0.0M
2024-04-04 286.50 291.95 282.35 282.50 0.0M
2024-04-03 284.00 288.15 283.05 286.20 0.0M
2024-04-02 291.35 291.35 282.40 284.30 0.0M
2024-03-28 287.80 290.20 286.60 289.40 0.0M
2024-03-27 291.60 295.00 286.40 287.40 0.0M
2024-03-26 292.00 296.40 291.40 291.40 0.0M
2024-03-25 299.20 300.00 288.60 292.40 0.0M
2024-03-22 299.00 302.40 294.20 298.00 0.0M
2024-03-21 290.60 301.20 289.80 298.60 0.0M
2024-03-20 287.80 293.40 287.00 292.60 0.0M
2024-03-19 282.00 287.80 280.00 287.80 0.0M
2024-03-18 278.00 289.60 276.00 287.80 0.0M
2024-03-15 281.60 282.60 273.80 273.80 0.0M
2024-03-14 281.40 284.40 279.60 281.80 0.0M
2024-03-13 286.00 288.00 277.80 280.60 0.0M
2024-03-12 282.00 286.60 281.00 286.60 0.0M
2024-03-11 283.40 284.60 276.00 281.00 0.0M
2024-03-08 291.20 295.00 282.80 282.80 0.0M
2024-03-07 286.60 292.40 286.20 290.20 0.0M
2024-03-06 285.00 289.20 283.00 287.40 0.0M
2024-03-05 292.00 292.00 280.20 283.60 0.0M
2024-03-04 290.60 295.40 290.00 292.40 0.0M
2024-03-01 282.20 291.20 280.20 291.20 0.0M
2024-02-29 278.00 282.80 276.20 282.20 0.0M
2024-02-28 275.80 278.60 275.20 277.00 0.0M
2024-02-27 278.80 282.00 275.00 277.00 0.0M
2024-02-26 278.00 283.00 277.80 280.00 0.0M
2024-02-23 281.40 286.80 278.00 281.00 0.0M
2024-02-22 274.60 284.60 274.60 281.00 0.0M
2024-02-21 268.60 269.80 264.40 268.60 0.0M
2024-02-20 270.00 270.00 264.00 270.00 0.0M
2024-02-19 270.60 270.60 269.40 270.60 0.0M
2024-02-16 276.40 277.20 268.60 268.60 0.0M
2024-02-15 281.80 283.00 273.40 274.00 0.0M
2024-02-14 275.80 283.60 275.20 280.80 0.0M
2024-02-13 269.40 279.00 259.00 274.20 0.0M
2024-02-12 290.00 295.40 284.40 285.00 0.0M
2024-02-09 286.60 290.80 286.40 289.20 0.0M
2024-02-08 281.80 286.40 279.40 284.80 0.0M
2024-02-07 272.40 280.60 271.20 279.40 0.0M
2024-02-06 277.40 279.60 269.40 271.80 0.0M
2024-02-05 274.20 279.00 274.20 276.40 0.0M
2024-02-02 268.80 276.80 266.60 275.40 0.0M
2024-02-01 268.20 272.20 265.20 267.00 0.0M
2024-01-31 271.00 271.00 264.80 266.80 0.0M
2024-01-30 273.00 273.40 269.80 271.40 0.0M
2024-01-29 269.60 271.80 268.60 271.20 0.0M
2024-01-26 267.40 270.40 265.20 268.20 0.0M
2024-01-25 272.00 274.80 268.20 270.00 0.0M
2024-01-24 272.20 276.60 271.00 271.00 0.0M
2024-01-23 271.80 275.80 268.40 272.80 0.0M
2024-01-22 270.60 274.60 269.40 272.20 0.0M
2024-01-19 257.80 268.20 257.20 268.20 0.0M
2024-01-18 252.40 257.40 252.40 257.00 0.0M
2024-01-17 255.60 257.00 248.80 253.00 0.0M
2024-01-16 246.20 256.20 244.00 254.80 0.0M
2024-01-15 246.20 247.60 245.80 247.60 0.0M
2024-01-12 243.20 245.20 242.80 245.20 0.0M
2024-01-11 240.00 244.20 239.80 243.60 0.0M
2024-01-10 239.80 243.00 238.00 240.20 0.0M
2024-01-09 240.00 241.80 237.80 239.20 0.0M
2024-01-08 231.00 239.20 230.40 239.00 0.0M
2024-01-05 234.20 234.20 230.40 231.00 0.0M
2024-01-04 236.20 236.40 233.60 233.60 0.0M
2024-01-03 239.40 240.20 235.20 235.40 0.0M
2024-01-02 248.40 248.40 237.60 240.00 0.0M