Cisco Systems, Inc. (ETR:CIS)
Germany · Delayed Price · Currency is EUR 61.56
-1.00 (-1.60%)
Nov 6, 2025, 5:35 PM CET
Cisco Systems Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2025 | 62.17 | 62.84 | 61.56 | 61.56 | 61.56 | -1.60% | 4,940 |
| Nov 5, 2025 | 63.03 | 63.23 | 62.36 | 62.56 | 62.56 | -1.64% | 10,907 |
| Nov 4, 2025 | 64.15 | 64.85 | 63.60 | 63.60 | 63.60 | -1.13% | 9,235 |
| Nov 3, 2025 | 64.42 | 65.03 | 64.06 | 64.33 | 64.33 | 1.72% | 12,291 |
| Oct 31, 2025 | 62.85 | 63.54 | 62.69 | 63.24 | 63.24 | 0.68% | 2,342 |
| Oct 30, 2025 | 61.53 | 62.98 | 61.47 | 62.81 | 62.81 | 1.29% | 3,319 |
| Oct 29, 2025 | 62.53 | 62.64 | 61.78 | 62.01 | 62.01 | 0.78% | 8,304 |
| Oct 28, 2025 | 61.26 | 61.72 | 61.03 | 61.53 | 61.53 | 0.51% | 3,146 |
| Oct 27, 2025 | 61.08 | 61.27 | 60.64 | 61.22 | 61.22 | 0.81% | 2,021 |
| Oct 24, 2025 | 60.68 | 61.06 | 60.47 | 60.73 | 60.73 | -0.87% | 5,326 |
| Oct 23, 2025 | 61.35 | 61.35 | 60.76 | 61.26 | 61.26 | 1.56% | 2,589 |
| Oct 22, 2025 | 61.02 | 61.15 | 60.32 | 60.32 | 60.32 | -1.36% | 2,228 |
| Oct 21, 2025 | 60.24 | 61.15 | 60.24 | 61.15 | 61.15 | 1.28% | 2,291 |
| Oct 20, 2025 | 60.33 | 60.88 | 60.05 | 60.38 | 60.38 | 1.24% | 2,175 |
| Oct 17, 2025 | 58.74 | 59.64 | 58.28 | 59.64 | 59.64 | 0.22% | 4,380 |
| Oct 16, 2025 | 59.80 | 60.06 | 59.51 | 59.51 | 59.51 | -1.24% | 2,402 |
| Oct 15, 2025 | 59.27 | 60.35 | 58.95 | 60.26 | 60.26 | 1.89% | 3,870 |
| Oct 14, 2025 | 58.03 | 59.14 | 57.80 | 59.14 | 59.14 | 0.27% | 6,449 |
| Oct 13, 2025 | 59.13 | 59.64 | 58.88 | 58.98 | 58.98 | -0.97% | 2,580 |
| 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 |