Cisco Systems, Inc. (ETR:CIS)
Germany · Delayed Price · Currency is EUR 66.00
+0.25 (0.38%)
At close: Nov 27, 2025
Cisco Systems Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 26, 2025 | 66.49 | 66.49 | 65.12 | 65.75 | 65.75 | -0.53% | 1,462 |
| Nov 25, 2025 | 66.38 | 66.45 | 65.87 | 66.10 | 66.10 | -0.38% | 4,840 |
| Nov 24, 2025 | 66.58 | 66.58 | 65.98 | 66.35 | 66.35 | 0.36% | 3,996 |
| Nov 21, 2025 | 65.94 | 66.30 | 65.31 | 66.11 | 66.11 | -3.23% | 6,036 |
| Nov 20, 2025 | 68.42 | 69.30 | 68.13 | 68.32 | 68.32 | 1.12% | 5,520 |
| Nov 19, 2025 | 66.44 | 68.22 | 66.44 | 67.56 | 67.56 | 1.79% | 8,152 |
| Nov 18, 2025 | 66.80 | 67.28 | 66.07 | 66.37 | 66.37 | -2.67% | 8,791 |
| Nov 17, 2025 | 67.38 | 68.44 | 66.92 | 68.19 | 68.19 | 1.28% | 8,924 |
| Nov 14, 2025 | 66.21 | 67.33 | 65.51 | 67.33 | 67.33 | 1.49% | 6,988 |
| Nov 13, 2025 | 68.26 | 68.48 | 65.98 | 66.34 | 66.34 | 5.15% | 23,642 |
| Nov 12, 2025 | 61.94 | 63.09 | 61.94 | 63.09 | 63.09 | 2.59% | 11,282 |
| Nov 11, 2025 | 62.56 | 62.64 | 61.36 | 61.50 | 61.50 | -0.49% | 5,413 |
| Nov 10, 2025 | 61.61 | 62.58 | 61.61 | 61.80 | 61.80 | 0.87% | 1,889 |
| Nov 7, 2025 | 61.56 | 61.82 | 61.20 | 61.27 | 61.27 | -0.47% | 3,722 |
| 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 | 57.40 | 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 | 57.21 | -0.60% | 1,939 |
| Sep 18, 2025 | 57.53 | 57.94 | 57.42 | 57.91 | 57.56 | 1.90% | 3,451 |