Cisco Systems, Inc. (ETR:CIS)
Germany · Delayed Price · Currency is EUR 59.56
-1.18 (-1.94%)
Oct 10, 2025, 5:35 PM CET
Cisco Systems Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 10, 2025 | 60.70 | 60.76 | 59.56 | 59.56 | 59.56 | -1.94% | 4,482 |
| Oct 9, 2025 | 60.61 | 60.76 | 60.09 | 60.74 | 60.74 | 0.51% | 2,273 |
| Oct 8, 2025 | 59.39 | 60.50 | 59.29 | 60.43 | 60.43 | 2.55% | 9,142 |
| Oct 7, 2025 | 58.75 | 59.20 | 58.58 | 58.93 | 58.93 | 1.13% | 6,511 |
| Oct 6, 2025 | 58.30 | 58.79 | 58.05 | 58.27 | 58.27 | 0.19% | 7,032 |
| Oct 3, 2025 | 58.10 | 58.46 | 57.84 | 58.16 | 58.16 | -0.51% | 924 |
| Oct 2, 2025 | 58.83 | 59.24 | 58.42 | 58.46 | 58.11 | 0.46% | 7,808 |
| Oct 1, 2025 | 57.72 | 58.19 | 57.44 | 58.19 | 57.84 | -0.03% | 1,136 |
| Sep 30, 2025 | 57.66 | 58.44 | 57.37 | 58.21 | 57.86 | 0.80% | 4,602 |
| Sep 29, 2025 | 57.51 | 57.88 | 57.37 | 57.75 | 57.41 | 0.68% | 5,989 |
| Sep 26, 2025 | 57.73 | 58.30 | 57.22 | 57.36 | 57.02 | -1.78% | 5,049 |
| Sep 25, 2025 | 57.25 | 58.40 | 57.24 | 58.40 | 58.05 | 2.35% | 3,664 |
| Sep 24, 2025 | 57.14 | 57.75 | 56.85 | 57.06 | 56.72 | -0.44% | 2,333 |
| Sep 23, 2025 | 57.56 | 57.74 | 57.14 | 57.31 | 56.97 | 0.03% | 2,242 |
| Sep 22, 2025 | 57.92 | 57.97 | 57.29 | 57.29 | 56.95 | -0.47% | 1,169 |
| Sep 19, 2025 | 57.96 | 58.54 | 57.26 | 57.56 | 57.22 | -0.60% | 1,939 |
| Sep 18, 2025 | 57.53 | 57.94 | 57.42 | 57.91 | 57.56 | 1.90% | 3,451 |
| Sep 17, 2025 | 56.57 | 56.83 | 56.44 | 56.83 | 56.49 | 0.82% | 2,271 |
| Sep 16, 2025 | 56.95 | 56.95 | 56.19 | 56.37 | 56.03 | -0.42% | 3,413 |
| Sep 15, 2025 | 56.89 | 56.95 | 56.34 | 56.61 | 56.27 | 0.11% | 5,406 |
| Sep 12, 2025 | 57.37 | 57.44 | 56.55 | 56.55 | 56.21 | -3.13% | 2,414 |
| Sep 11, 2025 | 58.15 | 58.49 | 58.15 | 58.38 | 58.03 | 1.00% | 2,631 |
| Sep 10, 2025 | 57.79 | 58.20 | 57.40 | 57.80 | 57.45 | 0.68% | 2,189 |
| Sep 9, 2025 | 56.87 | 57.41 | 56.83 | 57.41 | 57.07 | 0.95% | 976 |
| Sep 8, 2025 | 56.96 | 57.14 | 56.63 | 56.87 | 56.53 | 0.02% | 2,572 |
| Sep 5, 2025 | 58.28 | 58.37 | 56.68 | 56.86 | 56.52 | -2.82% | 1,865 |
| Sep 4, 2025 | 58.26 | 58.58 | 58.10 | 58.51 | 58.16 | 1.35% | 2,403 |
| Sep 3, 2025 | 58.24 | 58.48 | 57.73 | 57.73 | 57.38 | -0.89% | 6,010 |
| Sep 2, 2025 | 59.04 | 59.14 | 57.93 | 58.25 | 57.90 | -1.95% | 7,715 |
| Sep 1, 2025 | 58.42 | 59.67 | 58.42 | 59.41 | 59.05 | 0.56% | 7,990 |
| Aug 29, 2025 | 59.39 | 59.53 | 58.65 | 59.08 | 58.73 | - | 9,915 |
| Aug 28, 2025 | 59.01 | 59.25 | 58.78 | 59.08 | 58.73 | -0.12% | 2,126 |
| Aug 27, 2025 | 58.94 | 59.15 | 58.78 | 59.15 | 58.80 | 1.53% | 2,883 |
| Aug 26, 2025 | 57.69 | 58.46 | 57.42 | 58.26 | 57.91 | 1.08% | 7,352 |
| Aug 25, 2025 | 57.45 | 57.70 | 57.30 | 57.64 | 57.29 | 0.05% | 3,508 |
| Aug 22, 2025 | 57.89 | 58.24 | 57.55 | 57.61 | 57.26 | -0.05% | 1,682 |
| Aug 21, 2025 | 57.72 | 57.76 | 57.46 | 57.64 | 57.29 | 0.51% | 3,458 |
| Aug 20, 2025 | 57.25 | 57.52 | 57.14 | 57.35 | 57.01 | -0.31% | 5,161 |
| Aug 19, 2025 | 57.39 | 57.75 | 57.00 | 57.53 | 57.19 | 1.02% | 6,388 |
| Aug 18, 2025 | 56.88 | 56.95 | 56.46 | 56.95 | 56.61 | -0.51% | 5,239 |
| Aug 15, 2025 | 59.44 | 59.44 | 57.11 | 57.24 | 56.90 | -3.83% | 6,956 |
| Aug 14, 2025 | 60.01 | 60.52 | 57.99 | 59.52 | 59.16 | -1.54% | 13,631 |
| Aug 13, 2025 | 61.12 | 61.44 | 60.39 | 60.45 | 60.09 | -0.71% | 6,275 |
| Aug 12, 2025 | 60.97 | 61.17 | 60.69 | 60.88 | 60.52 | -0.33% | 4,506 |
| Aug 11, 2025 | 61.95 | 62.20 | 61.02 | 61.08 | 60.71 | 0.07% | 7,692 |
| Aug 8, 2025 | 60.05 | 61.14 | 59.91 | 61.04 | 60.67 | 2.38% | 5,134 |
| Aug 7, 2025 | 59.40 | 60.04 | 59.30 | 59.62 | 59.26 | 0.39% | 5,409 |
| Aug 6, 2025 | 58.49 | 59.39 | 58.36 | 59.39 | 59.03 | 1.52% | 2,666 |
| Aug 5, 2025 | 59.57 | 59.57 | 58.50 | 58.50 | 58.15 | -0.85% | 3,189 |
| Aug 4, 2025 | 58.11 | 59.07 | 58.11 | 59.00 | 58.65 | 1.71% | 3,869 |