Cisco Systems, Inc. (ETR:CIS)
Germany flag Germany · Delayed Price · Currency is EUR
59.00
+0.99 (1.71%)
Aug 4, 2025, 5:35 PM CET

Cisco Systems Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Jun 20, 202557.3957.7457.1057.5757.221.36%6,941
Jun 19, 202557.3957.3956.4056.8056.46-0.58%1,449
Jun 18, 202557.0357.2556.8557.1356.790.18%848
Jun 17, 202556.2957.2056.2457.0356.690.76%1,683
Jun 16, 202556.0556.6056.0556.6056.261.51%5,499
Jun 13, 202555.7156.1755.7155.7655.42-0.75%7,686
Jun 12, 202555.7956.2355.2756.1855.840.55%1,943
Jun 11, 202556.9057.1055.8755.8755.53-2.41%855
Jun 10, 202557.7557.9057.2557.2556.90-0.47%777
Jun 9, 202557.9058.1557.5057.5257.17-0.14%937
Jun 6, 202556.8857.7356.8657.6057.251.75%2,974
Jun 5, 202556.4256.6156.0156.6156.270.12%2,487
Jun 4, 202556.5356.6956.3256.5456.200.30%1,751
Jun 3, 202555.6056.3755.6056.3756.031.95%1,882
Jun 2, 202554.9355.4954.8055.2954.960.24%8,799
May 30, 202555.6055.8655.1655.1654.83-0.13%1,687
May 29, 202556.9856.9855.2355.2354.90-1.52%546
May 28, 202556.7256.7255.9856.0855.74-0.37%1,761
May 27, 202555.7256.4655.7256.2955.950.99%4,135