Cisco Systems, Inc. (FRA:CIS)
Germany flag 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

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 22, 202560.7561.3260.4960.7160.71-0.26%3,058
Oct 21, 202560.5461.3060.5460.8760.870.51%2,557
Oct 20, 202560.0660.7760.0660.5660.560.51%3,191
Oct 17, 202558.4460.2558.4460.2560.251.77%2,707
Oct 16, 202559.4260.2059.0059.2059.20-1.33%4,000
Oct 15, 202559.0460.4059.0460.0060.001.52%4,573
Oct 14, 202557.8259.1057.8259.1059.101.79%1,814
Oct 13, 202559.1259.5658.0658.0658.06-3.22%3,603
Oct 10, 202560.3260.9559.9959.9959.99-0.63%2,267
Oct 9, 202560.2561.1460.0760.3760.37-0.53%3,127
Oct 8, 202559.2260.6959.0960.6960.693.55%5,188
Oct 7, 202558.9759.4058.6158.6158.610.36%2,784
Oct 6, 202557.9058.8457.9058.4058.40-0.15%4,682
Oct 3, 202557.9658.4957.9658.4958.49-0.20%8
Oct 2, 202558.4659.0258.4658.6158.200.15%2,178
Oct 1, 202557.8658.5257.7258.5258.170.05%2,991
Sep 30, 202557.5458.4957.3858.4958.141.55%3,325
Sep 29, 202557.3758.0157.3757.6057.260.05%1,689
Sep 26, 202558.3158.3657.5757.5757.23-0.55%7,221
Sep 25, 202557.2458.5557.1457.8957.540.94%5,936
Sep 24, 202557.0657.7557.0657.3557.010.35%2,665
Sep 23, 202557.2257.8557.1557.1556.81-0.75%3,277
Sep 22, 202557.9957.9957.4457.5857.24-1.91%3,649
Sep 19, 202558.1958.7058.0958.7058.350.86%1,763
Sep 18, 202557.5558.2057.2358.2057.852.28%5,297
Sep 17, 202556.3456.9056.0456.9056.560.69%6,133
Sep 16, 202556.7356.9756.4956.5156.17-0.05%3,974
Sep 15, 202556.6157.1856.3956.5456.200.07%3,376
Sep 12, 202557.3057.4656.5056.5056.16-2.92%2,508
Sep 11, 202558.2858.6958.1458.2057.850.52%8,679
Sep 10, 202557.3758.3257.3757.9057.550.73%5,486
Sep 9, 202556.7057.4856.7057.4857.141.20%3,987
Sep 8, 202556.7057.2556.7056.8056.46-1.01%4,634
Sep 5, 202558.2058.5157.1657.3857.04-2.13%2,632
Sep 4, 202557.9558.7757.9558.6358.281.30%4,145
Sep 3, 202558.1058.3957.8857.8857.53-0.48%5,648
Sep 2, 202558.6859.2758.1658.1657.81-2.15%4,408
Sep 1, 202559.1759.4558.8259.4459.090.44%4,920
Aug 29, 202559.2759.6859.1659.1858.83-0.45%5,575
Aug 28, 202558.5659.4558.5659.4559.100.93%3,578
Aug 27, 202558.6759.3158.6758.9058.551.22%5,583
Aug 26, 202557.5658.7357.2958.1957.840.59%11,047
Aug 25, 202557.3257.8557.1657.8557.51-0.16%7,766
Aug 22, 202557.6258.2857.5857.9457.590.47%6,690
Aug 21, 202557.4857.8957.3757.6757.330.66%8,635
Aug 20, 202557.4757.5157.1457.2956.95-0.56%8,224
Aug 19, 202557.5857.9657.4357.6157.271.07%6,556
Aug 18, 202556.5357.2756.5357.0056.660.97%6,149
Aug 15, 202559.4259.6356.4556.4556.11-5.76%5,505
Aug 14, 202559.9260.5959.0059.9059.54-0.79%17,018