Cisco Systems, Inc. (ETR:CIS)
Germany flag Germany · Delayed Price · Currency is EUR
59.08
0.00 (0.00%)
Aug 29, 2025, 5:35 PM CET

Cisco Systems Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 29, 202559.3959.5358.6559.0859.08-9,915
Aug 28, 202559.0159.2558.7859.0859.08-0.12%2,126
Aug 27, 202558.9459.1558.7859.1559.151.53%2,883
Aug 26, 202557.6958.4657.4258.2658.261.08%7,352
Aug 25, 202557.4557.7057.3057.6457.640.05%3,508
Aug 22, 202557.8958.2457.5557.6157.61-0.05%1,682
Aug 21, 202557.7257.7657.4657.6457.640.51%3,458
Aug 20, 202557.2557.5257.1457.3557.35-0.31%5,161
Aug 19, 202557.3957.7557.0057.5357.531.02%6,388
Aug 18, 202556.8856.9556.4656.9556.95-0.51%5,239
Aug 15, 202559.4459.4457.1157.2457.24-3.83%6,956
Aug 14, 202560.0160.5257.9959.5259.52-1.54%13,631
Aug 13, 202561.1261.4460.3960.4560.45-0.71%6,275
Aug 12, 202560.9761.1760.6960.8860.88-0.33%4,506
Aug 11, 202561.9562.2061.0261.0861.080.07%7,692
Aug 8, 202560.0561.1459.9161.0461.042.38%5,134
Aug 7, 202559.4060.0459.3059.6259.620.39%5,409
Aug 6, 202558.4959.3958.3659.3959.391.52%2,666
Aug 5, 202559.5759.5758.5058.5058.50-0.85%3,189
Aug 4, 202558.1159.0758.1159.0059.001.71%3,869
Aug 1, 202559.5359.9057.7458.0158.01-3.40%6,628
Jul 31, 202559.2960.4359.2960.0560.050.74%9,133
Jul 30, 202558.9959.6158.8059.6159.610.42%2,401
Jul 29, 202558.7859.5958.5659.3659.361.99%1,456
Jul 28, 202558.9658.9658.0258.2058.20-0.55%4,400
Jul 25, 202558.4858.5258.1258.5258.520.90%3,496
Jul 24, 202557.9358.3857.6758.0058.00-0.97%6,354
Jul 23, 202558.2858.5757.9158.5758.570.48%7,767
Jul 22, 202558.5258.8658.1958.2958.290.14%663
Jul 21, 202558.3858.6358.1858.2158.21-0.68%2,091
Jul 18, 202558.7859.0058.6158.6158.61-0.34%1,448
Jul 17, 202558.0758.8857.9158.8158.812.51%2,662
Jul 16, 202557.5758.3557.3757.3757.37-1.43%778
Jul 15, 202558.0958.2057.6958.2058.200.97%1,055
Jul 14, 202558.0258.1657.5557.6457.64-0.89%3,405
Jul 11, 202558.9258.9258.1658.1658.16-1.49%2,090
Jul 10, 202558.9059.3158.7659.0459.040.70%789
Jul 9, 202558.5858.6358.5058.6358.630.12%1,215
Jul 8, 202558.9658.9658.4958.5658.56-0.43%566
Jul 7, 202558.9759.3958.6458.8158.810.53%3,196
Jul 4, 202558.6059.0358.3858.5058.50-0.51%18,331
Jul 3, 202557.8658.8957.8058.8058.801.73%3,093
Jul 2, 202558.7858.9457.8057.8057.45-1.18%486
Jul 1, 202559.3859.3858.4458.4958.14-0.86%3,040
Jun 30, 202558.7659.1558.6059.0058.640.15%1,699
Jun 27, 202558.9659.1458.7058.9158.550.26%1,099
Jun 26, 202558.9558.9558.2858.7658.410.50%3,359
Jun 25, 202558.5958.6858.2758.4758.120.17%1,315
Jun 24, 202558.1158.7557.9358.3758.020.69%7,342
Jun 23, 202557.5458.5057.5457.9757.620.69%2,257