Cisco Systems, Inc. (FRA:CIS)
Germany · Delayed Price · Currency is EUR 58.40
+0.67 (1.16%)
Last updated: Sep 4, 2025, 4:59 PM CET
Cisco Systems Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2025 | 58.30 | 58.58 | 58.03 | 58.40 | - | 1.16% | 2,762 |
| Sep 3, 2025 | 58.24 | 58.48 | 57.73 | 57.73 | - | -0.89% | 6,010 |
| Sep 2, 2025 | 59.04 | 59.14 | 57.93 | 58.25 | - | -1.95% | 7,715 |
| Sep 1, 2025 | 58.42 | 59.67 | 58.42 | 59.41 | - | 0.56% | 7,990 |
| Aug 29, 2025 | 59.08 | 59.08 | 59.08 | 59.08 | - | - | 9,915 |
| Aug 28, 2025 | 59.01 | 59.25 | 58.78 | 59.08 | - | -0.12% | 2,126 |
| Aug 27, 2025 | 58.94 | 59.15 | 58.78 | 59.15 | - | 1.53% | 2,883 |
| Aug 26, 2025 | 57.69 | 58.46 | 57.42 | 58.26 | - | 1.08% | 7,352 |
| Aug 25, 2025 | 57.45 | 57.70 | 57.30 | 57.64 | - | 0.05% | 3,508 |
| Aug 22, 2025 | 57.89 | 58.24 | 57.55 | 57.61 | - | -0.05% | 1,682 |
| Aug 21, 2025 | 57.72 | 57.76 | 57.46 | 57.64 | - | 0.51% | 3,458 |
| Aug 20, 2025 | 57.25 | 57.52 | 57.14 | 57.35 | - | -0.31% | 5,161 |
| Aug 19, 2025 | 57.39 | 57.75 | 57.00 | 57.53 | - | 1.02% | 6,388 |
| Aug 18, 2025 | 56.88 | 56.95 | 56.46 | 56.95 | - | -0.51% | 5,239 |
| Aug 15, 2025 | 59.44 | 59.44 | 57.11 | 57.24 | - | -3.83% | 6,956 |
| Aug 14, 2025 | 60.01 | 60.52 | 57.99 | 59.52 | - | -1.54% | 13,631 |
| Aug 13, 2025 | 61.12 | 61.44 | 60.39 | 60.45 | - | -0.71% | 6,275 |
| Aug 12, 2025 | 60.97 | 61.17 | 60.69 | 60.88 | - | -0.33% | 4,506 |
| Aug 11, 2025 | 61.95 | 62.20 | 61.02 | 61.08 | - | 0.07% | 7,692 |
| Aug 8, 2025 | 60.05 | 61.14 | 59.91 | 61.04 | - | 2.38% | 5,134 |
| Aug 7, 2025 | 59.40 | 60.04 | 59.30 | 59.62 | - | 0.39% | 5,409 |
| Aug 6, 2025 | 58.49 | 59.39 | 58.36 | 59.39 | - | 1.52% | 2,666 |
| Aug 5, 2025 | 59.57 | 59.57 | 58.50 | 58.50 | - | -0.85% | 3,189 |
| Aug 4, 2025 | 58.11 | 59.07 | 58.11 | 59.00 | - | 1.71% | 3,869 |
| 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 |