Cisco Systems, Inc. (FRA:CIS)
Germany · Delayed Price · Currency is EUR 61.23
+0.91 (1.51%)
Last updated: Oct 23, 2025, 4:07 PM CET
Cisco Systems Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 22, 2025 | 60.75 | 61.32 | 60.49 | 60.71 | 60.71 | -0.26% | 3,058 |
| Oct 21, 2025 | 60.54 | 61.30 | 60.54 | 60.87 | 60.87 | 0.51% | 2,557 |
| Oct 20, 2025 | 60.06 | 60.77 | 60.06 | 60.56 | 60.56 | 0.51% | 3,191 |
| Oct 17, 2025 | 58.44 | 60.25 | 58.44 | 60.25 | 60.25 | 1.77% | 2,707 |
| Oct 16, 2025 | 59.42 | 60.20 | 59.00 | 59.20 | 59.20 | -1.33% | 4,000 |
| Oct 15, 2025 | 59.04 | 60.40 | 59.04 | 60.00 | 60.00 | 1.52% | 4,573 |
| Oct 14, 2025 | 57.82 | 59.10 | 57.82 | 59.10 | 59.10 | 1.79% | 1,814 |
| Oct 13, 2025 | 59.12 | 59.56 | 58.06 | 58.06 | 58.06 | -3.22% | 3,603 |
| Oct 10, 2025 | 60.32 | 60.95 | 59.99 | 59.99 | 59.99 | -0.63% | 2,267 |
| Oct 9, 2025 | 60.25 | 61.14 | 60.07 | 60.37 | 60.37 | -0.53% | 3,127 |
| Oct 8, 2025 | 59.22 | 60.69 | 59.09 | 60.69 | 60.69 | 3.55% | 5,188 |
| Oct 7, 2025 | 58.97 | 59.40 | 58.61 | 58.61 | 58.61 | 0.36% | 2,784 |
| Oct 6, 2025 | 57.90 | 58.84 | 57.90 | 58.40 | 58.40 | -0.15% | 4,682 |
| Oct 3, 2025 | 57.96 | 58.49 | 57.96 | 58.49 | 58.49 | -0.20% | 8 |
| Oct 2, 2025 | 58.46 | 59.02 | 58.46 | 58.61 | 58.20 | 0.15% | 2,178 |
| Oct 1, 2025 | 57.86 | 58.52 | 57.72 | 58.52 | 58.17 | 0.05% | 2,991 |
| Sep 30, 2025 | 57.54 | 58.49 | 57.38 | 58.49 | 58.14 | 1.55% | 3,325 |
| Sep 29, 2025 | 57.37 | 58.01 | 57.37 | 57.60 | 57.26 | 0.05% | 1,689 |
| Sep 26, 2025 | 58.31 | 58.36 | 57.57 | 57.57 | 57.23 | -0.55% | 7,221 |
| Sep 25, 2025 | 57.24 | 58.55 | 57.14 | 57.89 | 57.54 | 0.94% | 5,936 |
| Sep 24, 2025 | 57.06 | 57.75 | 57.06 | 57.35 | 57.01 | 0.35% | 2,665 |
| Sep 23, 2025 | 57.22 | 57.85 | 57.15 | 57.15 | 56.81 | -0.75% | 3,277 |
| Sep 22, 2025 | 57.99 | 57.99 | 57.44 | 57.58 | 57.24 | -1.91% | 3,649 |
| Sep 19, 2025 | 58.19 | 58.70 | 58.09 | 58.70 | 58.35 | 0.86% | 1,763 |
| Sep 18, 2025 | 57.55 | 58.20 | 57.23 | 58.20 | 57.85 | 2.28% | 5,297 |
| Sep 17, 2025 | 56.34 | 56.90 | 56.04 | 56.90 | 56.56 | 0.69% | 6,133 |
| Sep 16, 2025 | 56.73 | 56.97 | 56.49 | 56.51 | 56.17 | -0.05% | 3,974 |
| Sep 15, 2025 | 56.61 | 57.18 | 56.39 | 56.54 | 56.20 | 0.07% | 3,376 |
| Sep 12, 2025 | 57.30 | 57.46 | 56.50 | 56.50 | 56.16 | -2.92% | 2,508 |
| Sep 11, 2025 | 58.28 | 58.69 | 58.14 | 58.20 | 57.85 | 0.52% | 8,679 |
| Sep 10, 2025 | 57.37 | 58.32 | 57.37 | 57.90 | 57.55 | 0.73% | 5,486 |
| Sep 9, 2025 | 56.70 | 57.48 | 56.70 | 57.48 | 57.14 | 1.20% | 3,987 |
| Sep 8, 2025 | 56.70 | 57.25 | 56.70 | 56.80 | 56.46 | -1.01% | 4,634 |
| Sep 5, 2025 | 58.20 | 58.51 | 57.16 | 57.38 | 57.04 | -2.13% | 2,632 |
| Sep 4, 2025 | 57.95 | 58.77 | 57.95 | 58.63 | 58.28 | 1.30% | 4,145 |
| Sep 3, 2025 | 58.10 | 58.39 | 57.88 | 57.88 | 57.53 | -0.48% | 5,648 |
| Sep 2, 2025 | 58.68 | 59.27 | 58.16 | 58.16 | 57.81 | -2.15% | 4,408 |
| Sep 1, 2025 | 59.17 | 59.45 | 58.82 | 59.44 | 59.09 | 0.44% | 4,920 |
| Aug 29, 2025 | 59.27 | 59.68 | 59.16 | 59.18 | 58.83 | -0.45% | 5,575 |
| Aug 28, 2025 | 58.56 | 59.45 | 58.56 | 59.45 | 59.10 | 0.93% | 3,578 |
| Aug 27, 2025 | 58.67 | 59.31 | 58.67 | 58.90 | 58.55 | 1.22% | 5,583 |
| Aug 26, 2025 | 57.56 | 58.73 | 57.29 | 58.19 | 57.84 | 0.59% | 11,047 |
| Aug 25, 2025 | 57.32 | 57.85 | 57.16 | 57.85 | 57.51 | -0.16% | 7,766 |
| Aug 22, 2025 | 57.62 | 58.28 | 57.58 | 57.94 | 57.59 | 0.47% | 6,690 |
| Aug 21, 2025 | 57.48 | 57.89 | 57.37 | 57.67 | 57.33 | 0.66% | 8,635 |
| Aug 20, 2025 | 57.47 | 57.51 | 57.14 | 57.29 | 56.95 | -0.56% | 8,224 |
| Aug 19, 2025 | 57.58 | 57.96 | 57.43 | 57.61 | 57.27 | 1.07% | 6,556 |
| Aug 18, 2025 | 56.53 | 57.27 | 56.53 | 57.00 | 56.66 | 0.97% | 6,149 |
| Aug 15, 2025 | 59.42 | 59.63 | 56.45 | 56.45 | 56.11 | -5.76% | 5,505 |
| Aug 14, 2025 | 59.92 | 60.59 | 59.00 | 59.90 | 59.54 | -0.79% | 17,018 |