Cisco Systems, Inc. (FRA:CIS)
Germany · Delayed Price · Currency is EUR 65.67
-0.32 (-0.48%)
At close: Dec 1, 2025
Cisco Systems Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 1, 2025 | 65.77 | 66.28 | 65.34 | 65.67 | 65.67 | -0.48% | 4,856 |
| Nov 28, 2025 | 65.95 | 66.02 | 65.49 | 65.99 | 65.99 | 0.50% | 1,762 |
| Nov 27, 2025 | 65.83 | 65.97 | 64.80 | 65.66 | 65.66 | -0.53% | 5,601 |
| Nov 26, 2025 | 65.83 | 66.44 | 65.00 | 66.01 | 66.01 | 0.33% | 1,532 |
| Nov 25, 2025 | 65.89 | 66.44 | 65.72 | 65.79 | 65.79 | -1.13% | 2,250 |
| Nov 24, 2025 | 66.09 | 66.71 | 65.69 | 66.54 | 66.54 | 0.26% | 9,740 |
| Nov 21, 2025 | 65.29 | 66.38 | 65.10 | 66.37 | 66.37 | 1.79% | 1,346 |
| Nov 20, 2025 | 69.05 | 69.43 | 65.20 | 65.20 | 65.20 | -4.96% | 4,944 |
| Nov 19, 2025 | 66.88 | 68.60 | 66.61 | 68.60 | 68.60 | 3.24% | 4,189 |
| Nov 18, 2025 | 66.27 | 67.36 | 66.27 | 66.45 | 66.45 | -3.02% | 3,495 |
| Nov 17, 2025 | 67.59 | 68.54 | 67.00 | 68.52 | 68.52 | 2.41% | 3,605 |
| Nov 14, 2025 | 66.63 | 66.98 | 65.87 | 66.91 | 66.91 | 0.81% | 1,723 |
| Nov 13, 2025 | 69.00 | 69.00 | 65.89 | 66.37 | 66.37 | 4.03% | 7,412 |
| Nov 12, 2025 | 62.03 | 63.80 | 61.98 | 63.80 | 63.80 | 3.42% | 6,873 |
| Nov 11, 2025 | 62.54 | 62.94 | 61.27 | 61.69 | 61.69 | -1.20% | 2,209 |
| Nov 10, 2025 | 61.75 | 62.44 | 61.75 | 62.44 | 62.44 | 1.18% | 2,272 |
| Nov 7, 2025 | 61.91 | 61.94 | 61.26 | 61.71 | 61.71 | -0.08% | 3,984 |
| Nov 6, 2025 | 62.06 | 62.89 | 61.76 | 61.76 | 61.76 | -1.89% | 1,958 |
| Nov 5, 2025 | 63.10 | 63.20 | 62.66 | 62.95 | 62.95 | -1.13% | 1,031 |
| Nov 4, 2025 | 64.00 | 64.61 | 63.67 | 63.67 | 63.67 | -1.41% | 5,061 |
| Nov 3, 2025 | 64.40 | 65.00 | 64.35 | 64.58 | 64.58 | 2.69% | 3,329 |
| Oct 31, 2025 | 62.69 | 63.72 | 62.60 | 62.89 | 62.89 | 0.29% | 2,689 |
| Oct 30, 2025 | 61.64 | 63.06 | 61.21 | 62.71 | 62.71 | 2.32% | 2,275 |
| Oct 29, 2025 | 62.47 | 62.80 | 61.29 | 61.29 | 61.29 | -1.26% | 3,458 |
| Oct 28, 2025 | 61.40 | 62.08 | 60.97 | 62.07 | 62.07 | 0.96% | 2,748 |
| Oct 27, 2025 | 60.98 | 61.48 | 60.75 | 61.48 | 61.48 | 0.65% | 3,766 |
| Oct 24, 2025 | 60.45 | 61.20 | 60.45 | 61.08 | 61.08 | 1.21% | 5,769 |
| Oct 23, 2025 | 60.75 | 61.46 | 60.35 | 60.35 | 60.35 | -0.59% | 6,856 |
| 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 | 58.26 | 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 |