Cisco Systems, Inc. (FRA:CIS)
Germany · Delayed Price · Currency is EUR 110.64
+1.14 (1.04%)
Last updated: Jun 3, 2026, 5:35 PM CET
FRA:CIS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 110.34 | 110.88 | 107.64 | 110.64 | - | 0.58% | 15,239 |
| Jun 2, 2026 | 104.82 | 110.00 | 103.66 | 110.00 | 110.00 | 6.05% | 1,952 |
| Jun 1, 2026 | 103.94 | 104.30 | 102.50 | 103.72 | 103.72 | 1.63% | 3,082 |
| May 29, 2026 | 101.60 | 102.28 | 100.68 | 102.06 | 102.06 | -0.53% | 745 |
| May 28, 2026 | 102.92 | 103.84 | 102.10 | 102.60 | 102.60 | -0.19% | 2,679 |
| May 27, 2026 | 102.06 | 103.10 | 100.96 | 102.80 | 102.80 | 1.74% | 1,848 |
| May 26, 2026 | 103.70 | 104.80 | 100.70 | 101.04 | 101.04 | -3.64% | 4,409 |
| May 25, 2026 | 104.58 | 104.86 | 103.32 | 104.86 | 104.86 | 0.69% | 626 |
| May 22, 2026 | 101.68 | 104.16 | 101.66 | 104.14 | 104.14 | 3.87% | 2,027 |
| May 21, 2026 | 97.98 | 101.50 | 97.41 | 100.26 | 100.26 | 1.79% | 3,017 |
| May 20, 2026 | 99.49 | 100.44 | 98.50 | 98.50 | 98.50 | -1.85% | 3,806 |
| May 19, 2026 | 102.00 | 102.36 | 99.14 | 100.36 | 100.36 | -1.61% | 4,737 |
| May 18, 2026 | 101.54 | 102.00 | 99.71 | 102.00 | 102.00 | - | 1,984 |
| May 15, 2026 | 98.97 | 102.00 | 96.27 | 102.00 | 102.00 | 2.75% | 7,416 |
| May 14, 2026 | 103.00 | 103.80 | 98.00 | 99.27 | 99.27 | 15.06% | 3,396 |
| May 13, 2026 | 84.44 | 86.28 | 84.27 | 86.28 | 86.28 | 2.70% | 6,142 |
| May 12, 2026 | 84.91 | 85.68 | 83.93 | 84.01 | 84.01 | 1.20% | 3,706 |
| May 11, 2026 | 81.84 | 83.53 | 81.47 | 83.01 | 83.01 | 1.23% | 3,263 |
| May 8, 2026 | 78.40 | 82.00 | 78.40 | 82.00 | 82.00 | 4.86% | 1,797 |
| May 7, 2026 | 77.76 | 78.50 | 77.00 | 78.20 | 78.20 | 0.26% | 2,449 |
| May 6, 2026 | 79.69 | 79.87 | 78.00 | 78.00 | 78.00 | -3.47% | 3,507 |
| May 5, 2026 | 79.30 | 80.80 | 79.10 | 80.80 | 80.80 | 1.64% | 1,843 |
| May 4, 2026 | 78.15 | 79.54 | 77.94 | 79.50 | 79.50 | 3.65% | 1,753 |
| Apr 30, 2026 | 75.86 | 77.44 | 75.86 | 76.70 | 76.70 | 0.64% | 1,674 |
| Apr 29, 2026 | 74.09 | 76.21 | 73.79 | 76.21 | 76.21 | 3.88% | 1,126 |
| Apr 28, 2026 | 75.59 | 76.12 | 73.00 | 73.36 | 73.36 | -2.64% | 1,182 |
| Apr 27, 2026 | 75.63 | 76.24 | 75.28 | 75.35 | 75.35 | -1.73% | 1,323 |
| Apr 24, 2026 | 75.64 | 76.68 | 74.95 | 76.68 | 76.68 | 0.30% | 1,537 |
| Apr 23, 2026 | 76.16 | 77.07 | 75.81 | 76.45 | 76.45 | 0.50% | 1,103 |
| Apr 22, 2026 | 76.41 | 76.74 | 76.01 | 76.07 | 76.07 | 0.37% | 1,644 |
| Apr 21, 2026 | 74.50 | 75.79 | 73.96 | 75.79 | 75.79 | 1.99% | 1,194 |
| Apr 20, 2026 | 73.02 | 74.55 | 72.72 | 74.31 | 74.31 | 1.81% | 1,865 |
| Apr 17, 2026 | 71.51 | 72.99 | 71.51 | 72.99 | 72.99 | 2.24% | 4,521 |
| Apr 16, 2026 | 69.61 | 71.39 | 69.61 | 71.39 | 71.39 | 2.54% | 1,798 |
| Apr 15, 2026 | 69.79 | 70.36 | 69.20 | 69.62 | 69.62 | 0.90% | 1,392 |
| Apr 14, 2026 | 69.73 | 69.73 | 69.00 | 69.00 | 69.00 | -0.72% | 874 |
| Apr 13, 2026 | 69.72 | 70.41 | 69.50 | 69.50 | 69.50 | -1.73% | 1,808 |
| Apr 10, 2026 | 70.90 | 71.06 | 70.64 | 70.72 | 70.72 | -1.55% | 908 |
| Apr 9, 2026 | 71.45 | 71.87 | 71.07 | 71.83 | 71.83 | 1.67% | 861 |
| Apr 8, 2026 | 70.93 | 70.93 | 69.83 | 70.65 | 70.65 | 1.68% | 205 |
| Apr 7, 2026 | 69.26 | 69.66 | 69.06 | 69.48 | 69.48 | 1.88% | 775 |
| Apr 2, 2026 | 66.33 | 68.20 | 66.29 | 68.20 | 68.20 | 0.52% | 5,731 |
| Apr 1, 2026 | 67.04 | 68.21 | 67.04 | 68.21 | 67.85 | 1.23% | 3,120 |
| Mar 31, 2026 | 67.39 | 68.18 | 66.20 | 67.38 | 67.02 | -1.76% | 2,907 |
| Mar 30, 2026 | 69.21 | 69.99 | 68.07 | 68.59 | 68.23 | -1.45% | 959 |
| Mar 27, 2026 | 71.24 | 71.42 | 69.51 | 69.60 | 69.23 | -2.79% | 1,999 |
| Mar 26, 2026 | 70.29 | 71.97 | 69.81 | 71.60 | 71.22 | 0.48% | 1,568 |
| Mar 25, 2026 | 69.81 | 71.26 | 69.81 | 71.26 | 70.88 | 3.17% | 1,543 |
| Mar 24, 2026 | 67.68 | 69.56 | 67.68 | 69.07 | 68.70 | 1.38% | 1,087 |
| Mar 23, 2026 | 66.52 | 69.00 | 66.52 | 68.13 | 67.77 | 0.89% | 6,020 |