Cisco Systems, Inc. (FRA:CIS)
Germany · Delayed Price · Currency is EUR 58.21
+0.46 (0.80%)
At close: Sep 30, 2025
Cisco Systems Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2025 | 57.54 | 58.49 | 57.38 | 58.49 | 58.49 | 1.55% | - |
| Sep 29, 2025 | 57.37 | 58.01 | 57.37 | 57.60 | 57.60 | 0.05% | 5,618 |
| Sep 26, 2025 | 58.31 | 58.36 | 57.57 | 57.57 | 57.57 | -0.55% | 18,443 |
| Sep 25, 2025 | 57.24 | 58.55 | 57.14 | 57.89 | 57.89 | 0.94% | 12,282 |
| Sep 24, 2025 | 57.06 | 57.75 | 57.06 | 57.35 | 57.35 | 0.35% | 4,687 |
| Sep 23, 2025 | 57.22 | 57.85 | 57.15 | 57.15 | 57.15 | -0.75% | 3,277 |
| Sep 22, 2025 | 57.99 | 57.99 | 57.44 | 57.58 | 57.58 | -1.91% | 3,649 |
| Sep 19, 2025 | 58.19 | 58.70 | 58.09 | 58.70 | 58.70 | 0.86% | 1,763 |
| Sep 18, 2025 | 57.55 | 58.20 | 57.23 | 58.20 | 58.20 | 2.28% | 5,297 |
| Sep 17, 2025 | 56.34 | 56.90 | 56.04 | 56.90 | 56.90 | 0.69% | 6,133 |
| Sep 16, 2025 | 56.73 | 56.97 | 56.49 | 56.51 | 56.51 | -0.05% | 3,974 |
| Sep 15, 2025 | 56.61 | 57.18 | 56.39 | 56.54 | 56.54 | 0.07% | 3,376 |
| Sep 12, 2025 | 57.30 | 57.46 | 56.50 | 56.50 | 56.50 | -2.92% | 2,508 |
| Sep 11, 2025 | 58.28 | 58.69 | 58.14 | 58.20 | 58.20 | 0.52% | 8,679 |
| Sep 10, 2025 | 57.37 | 58.32 | 57.37 | 57.90 | 57.90 | 0.73% | 5,486 |
| Sep 9, 2025 | 56.70 | 57.48 | 56.70 | 57.48 | 57.48 | 1.20% | 3,987 |
| Sep 8, 2025 | 56.70 | 57.25 | 56.70 | 56.80 | 56.80 | -1.01% | 4,634 |
| Sep 5, 2025 | 58.20 | 58.51 | 57.16 | 57.38 | 57.38 | -2.13% | 2,632 |
| Sep 4, 2025 | 57.95 | 58.77 | 57.95 | 58.63 | 58.63 | 1.30% | 4,145 |
| Sep 3, 2025 | 58.10 | 58.39 | 57.88 | 57.88 | 57.88 | -0.48% | 5,648 |
| Sep 2, 2025 | 58.68 | 59.27 | 58.16 | 58.16 | 58.16 | -2.15% | 4,408 |
| Sep 1, 2025 | 59.17 | 59.45 | 58.82 | 59.44 | 59.44 | 0.44% | 4,920 |
| Aug 29, 2025 | 59.27 | 59.68 | 59.16 | 59.18 | 59.18 | -0.45% | 5,575 |
| Aug 28, 2025 | 58.56 | 59.45 | 58.56 | 59.45 | 59.45 | 0.93% | 3,578 |
| Aug 27, 2025 | 58.67 | 59.31 | 58.67 | 58.90 | 58.90 | 1.22% | 5,583 |
| Aug 26, 2025 | 57.56 | 58.73 | 57.29 | 58.19 | 58.19 | 0.59% | 11,047 |
| Aug 25, 2025 | 57.32 | 57.85 | 57.16 | 57.85 | 57.85 | -0.16% | 7,766 |
| Aug 22, 2025 | 57.62 | 58.28 | 57.58 | 57.94 | 57.94 | 0.47% | 6,690 |
| Aug 21, 2025 | 57.48 | 57.89 | 57.37 | 57.67 | 57.67 | 0.66% | 8,635 |
| Aug 20, 2025 | 57.47 | 57.51 | 57.14 | 57.29 | 57.29 | -0.56% | 8,224 |
| Aug 19, 2025 | 57.58 | 57.96 | 57.43 | 57.61 | 57.61 | 1.07% | 6,556 |
| Aug 18, 2025 | 56.53 | 57.27 | 56.53 | 57.00 | 57.00 | 0.97% | 6,149 |
| Aug 15, 2025 | 59.42 | 59.63 | 56.45 | 56.45 | 56.45 | -5.76% | 5,505 |
| Aug 14, 2025 | 59.92 | 60.59 | 59.00 | 59.90 | 59.90 | -0.79% | 17,018 |
| Aug 13, 2025 | 61.08 | 61.51 | 60.38 | 60.38 | 60.38 | -1.39% | 8,061 |
| Aug 12, 2025 | 60.75 | 61.35 | 60.58 | 61.23 | 61.23 | -0.18% | 10,023 |
| Aug 11, 2025 | 62.10 | 62.31 | 61.20 | 61.34 | 61.34 | -0.42% | 12,137 |
| Aug 8, 2025 | 60.00 | 61.60 | 60.00 | 61.60 | 61.60 | 3.55% | 9,366 |
| Aug 7, 2025 | 59.14 | 60.19 | 59.14 | 59.49 | 59.49 | -0.18% | 11,233 |
| Aug 6, 2025 | 58.21 | 59.61 | 58.21 | 59.60 | 59.60 | 1.50% | 9,767 |
| Aug 5, 2025 | 59.59 | 59.72 | 58.71 | 58.72 | 58.72 | -0.79% | 9,799 |
| Aug 4, 2025 | 58.07 | 59.19 | 58.00 | 59.19 | 59.19 | 1.39% | 10,125 |
| Aug 1, 2025 | 59.73 | 60.05 | 57.80 | 58.38 | 58.38 | -2.54% | 7,965 |
| Jul 31, 2025 | 59.33 | 60.62 | 59.21 | 59.90 | 59.90 | 0.23% | 8,313 |
| Jul 30, 2025 | 58.78 | 59.76 | 58.65 | 59.76 | 59.76 | 0.93% | 1,478 |
| Jul 29, 2025 | 58.60 | 59.50 | 58.60 | 59.21 | 59.21 | 1.40% | 959 |
| Jul 28, 2025 | 59.00 | 59.10 | 58.05 | 58.39 | 58.39 | -0.26% | 3,350 |
| Jul 25, 2025 | 58.11 | 58.54 | 58.11 | 58.54 | 58.54 | 1.51% | 2,112 |
| Jul 24, 2025 | 57.80 | 57.95 | 57.67 | 57.67 | 57.67 | -0.50% | 79 |
| Jul 23, 2025 | 57.98 | 58.33 | 57.96 | 57.96 | 57.96 | -0.91% | 690 |