Cisco Systems, Inc. (FRA:CIS)
Germany · Delayed Price · Currency is EUR 60.05
+0.44 (0.74%)
Last updated: Jul 31, 2025
Cisco Systems Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 59.53 | 59.90 | 57.74 | 58.01 | - | -3.40% | 6,628 |
| Jul 31, 2025 | 59.29 | 60.43 | 59.29 | 60.05 | - | 0.74% | 9,133 |
| Jul 30, 2025 | 58.99 | 59.61 | 58.80 | 59.61 | - | 0.42% | 2,401 |
| Jul 29, 2025 | 58.78 | 59.59 | 58.56 | 59.36 | - | 1.99% | 1,456 |
| Jul 28, 2025 | 58.96 | 58.96 | 58.02 | 58.20 | - | -0.55% | 4,400 |
| Jul 25, 2025 | 58.48 | 58.52 | 58.12 | 58.52 | - | 0.90% | 3,496 |
| Jul 24, 2025 | 57.93 | 58.38 | 57.67 | 58.00 | - | -0.97% | 6,354 |
| Jul 23, 2025 | 58.28 | 58.57 | 57.91 | 58.57 | - | 0.48% | 7,767 |
| Jul 22, 2025 | 58.52 | 58.86 | 58.19 | 58.29 | - | 0.14% | 663 |
| Jul 21, 2025 | 58.38 | 58.63 | 58.18 | 58.21 | - | -0.68% | 2,091 |
| Jul 18, 2025 | 58.78 | 59.00 | 58.61 | 58.61 | - | -0.34% | 1,448 |
| Jul 17, 2025 | 58.07 | 58.88 | 57.91 | 58.81 | - | 1.05% | 2,662 |
| Jul 16, 2025 | 58.20 | 58.20 | 58.20 | 58.20 | - | - | 778 |
| Jul 15, 2025 | 58.09 | 58.20 | 57.69 | 58.20 | - | 0.97% | 1,055 |
| Jul 14, 2025 | 58.02 | 58.16 | 57.55 | 57.64 | - | -0.89% | 3,405 |
| Jul 11, 2025 | 58.92 | 58.92 | 58.16 | 58.16 | - | -1.49% | 2,090 |
| Jul 10, 2025 | 58.90 | 59.31 | 58.76 | 59.04 | - | 0.70% | 789 |
| Jul 9, 2025 | 58.58 | 58.63 | 58.50 | 58.63 | - | 0.12% | 1,215 |
| Jul 8, 2025 | 58.96 | 58.96 | 58.49 | 58.56 | - | -0.43% | 566 |
| Jul 7, 2025 | 58.97 | 59.39 | 58.64 | 58.81 | - | 0.53% | 3,196 |
| Jul 4, 2025 | 58.60 | 59.03 | 58.38 | 58.50 | - | -0.51% | 18,331 |
| Jul 3, 2025 | 57.86 | 58.89 | 57.80 | 58.80 | - | 1.73% | 3,093 |
| Jul 2, 2025 | 58.78 | 58.94 | 57.80 | 57.80 | - | -2.03% | 486 |
| Jul 1, 2025 | 59.00 | 59.00 | 59.00 | 59.00 | - | - | 3,040 |
| Jun 30, 2025 | 58.76 | 59.15 | 58.60 | 59.00 | - | 0.15% | 1,699 |
| Jun 27, 2025 | 58.96 | 59.14 | 58.70 | 58.91 | - | 0.26% | 1,099 |
| Jun 26, 2025 | 58.95 | 58.95 | 58.28 | 58.76 | - | 0.50% | 3,359 |
| Jun 25, 2025 | 58.59 | 58.68 | 58.27 | 58.47 | - | 0.17% | 1,315 |
| Jun 24, 2025 | 58.11 | 58.75 | 57.93 | 58.37 | - | 0.69% | 7,342 |
| Jun 23, 2025 | 57.54 | 58.50 | 57.54 | 57.97 | - | 0.69% | 2,257 |
| Jun 20, 2025 | 57.39 | 57.74 | 57.10 | 57.57 | - | 1.36% | 6,941 |
| Jun 19, 2025 | 57.39 | 57.39 | 56.40 | 56.80 | - | -0.58% | 1,449 |
| Jun 18, 2025 | 57.03 | 57.25 | 56.85 | 57.13 | - | 0.18% | 848 |
| Jun 17, 2025 | 56.29 | 57.20 | 56.24 | 57.03 | - | 0.76% | 1,683 |
| Jun 16, 2025 | 56.05 | 56.60 | 56.05 | 56.60 | - | 1.51% | 5,499 |
| Jun 13, 2025 | 55.71 | 56.17 | 55.71 | 55.76 | - | -0.75% | 7,686 |
| Jun 12, 2025 | 55.79 | 56.23 | 55.27 | 56.18 | - | 0.55% | 1,943 |
| Jun 11, 2025 | 56.90 | 57.10 | 55.87 | 55.87 | - | -2.41% | 855 |
| Jun 10, 2025 | 57.75 | 57.90 | 57.25 | 57.25 | - | -0.47% | 777 |
| Jun 9, 2025 | 57.90 | 58.15 | 57.50 | 57.52 | - | -0.14% | 937 |
| Jun 6, 2025 | 56.88 | 57.73 | 56.86 | 57.60 | - | 1.75% | 2,974 |
| Jun 5, 2025 | 56.42 | 56.61 | 56.01 | 56.61 | - | 0.12% | 2,487 |
| Jun 4, 2025 | 56.53 | 56.69 | 56.32 | 56.54 | - | 0.30% | 1,751 |
| Jun 3, 2025 | 55.60 | 56.37 | 55.60 | 56.37 | - | 1.95% | 1,882 |
| Jun 2, 2025 | 54.93 | 55.49 | 54.80 | 55.29 | - | 0.24% | 8,799 |
| May 30, 2025 | 55.60 | 55.86 | 55.16 | 55.16 | - | -0.13% | 1,687 |
| May 29, 2025 | 56.98 | 56.98 | 55.23 | 55.23 | - | -1.52% | 546 |
| May 28, 2025 | 56.72 | 56.72 | 55.98 | 56.08 | - | -0.37% | 1,761 |
| May 27, 2025 | 55.72 | 56.46 | 55.72 | 56.29 | - | 0.99% | 4,135 |
| May 26, 2025 | 55.35 | 55.88 | 55.35 | 55.74 | - | 0.50% | 1,036 |