Cisco Systems, Inc. (FRA:CIS)
Germany · Delayed Price · Currency is EUR 96.25
+1.09 (1.15%)
Last updated: Aug 26, 2026, 5:02 PM CET
FRA:CIS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 94.85 | 95.58 | 94.85 | 95.58 | - | 0.44% | - |
| Aug 25, 2026 | 94.36 | 95.74 | 94.36 | 95.16 | 95.16 | 1.34% | 370 |
| Aug 24, 2026 | 94.62 | 95.08 | 93.90 | 93.90 | 93.90 | -1.98% | 1,602 |
| Aug 21, 2026 | 93.43 | 95.80 | 93.43 | 95.80 | 95.80 | 1.94% | 221 |
| Aug 20, 2026 | 95.08 | 95.08 | 93.98 | 93.98 | 93.98 | -2.33% | 3,432 |
| Aug 19, 2026 | 95.83 | 96.75 | 95.40 | 96.22 | 96.22 | 0.12% | 2,395 |
| Aug 18, 2026 | 96.81 | 97.50 | 95.38 | 96.10 | 96.10 | -1.37% | 3,017 |
| Aug 17, 2026 | 96.00 | 97.65 | 95.50 | 97.43 | 97.43 | 0.81% | 3,467 |
| Aug 14, 2026 | 97.97 | 98.62 | 95.43 | 96.65 | 96.65 | -1.34% | 4,622 |
| Aug 13, 2026 | 103.42 | 103.78 | 97.00 | 97.96 | 97.96 | -8.70% | 3,256 |
| Aug 12, 2026 | 104.50 | 107.30 | 104.50 | 107.30 | 107.30 | 1.42% | 312 |
| Aug 11, 2026 | 105.88 | 107.24 | 104.54 | 105.80 | 105.80 | 0.17% | 925 |
| Aug 10, 2026 | 105.70 | 107.76 | 105.42 | 105.62 | 105.62 | 0.90% | 876 |
| Aug 7, 2026 | 105.60 | 106.04 | 104.52 | 104.68 | 104.68 | 0.06% | 2,621 |
| Aug 6, 2026 | 105.94 | 106.80 | 104.46 | 104.62 | 104.62 | -1.75% | 1,400 |
| Aug 5, 2026 | 107.32 | 108.46 | 105.60 | 106.48 | 106.48 | 1.60% | 1,933 |
| Aug 4, 2026 | 100.54 | 105.00 | 100.34 | 104.80 | 104.80 | 3.76% | 2,639 |
| Aug 3, 2026 | 101.38 | 101.38 | 99.77 | 101.00 | 101.00 | 0.20% | 569 |
| Jul 31, 2026 | 98.71 | 100.80 | 98.71 | 100.80 | 100.80 | 0.85% | 1,405 |
| Jul 30, 2026 | 98.07 | 99.95 | 98.07 | 99.95 | 99.95 | 0.25% | 567 |
| Jul 29, 2026 | 100.92 | 102.44 | 99.70 | 99.70 | 99.70 | -1.60% | 1,360 |
| Jul 28, 2026 | 100.14 | 101.32 | 99.32 | 101.32 | 101.32 | 1.30% | 1,115 |
| Jul 27, 2026 | 101.02 | 101.98 | 99.10 | 100.02 | 100.02 | 0.42% | 452 |
| Jul 24, 2026 | 98.70 | 100.04 | 98.38 | 99.60 | 99.60 | 1.18% | 1,530 |
| Jul 23, 2026 | 97.66 | 99.43 | 97.57 | 98.44 | 98.44 | -0.63% | 2,726 |
| Jul 22, 2026 | 97.85 | 99.82 | 97.51 | 99.06 | 99.06 | 1.97% | 1,937 |
| Jul 21, 2026 | 97.00 | 98.49 | 96.78 | 97.15 | 97.15 | -0.71% | 2,151 |
| Jul 20, 2026 | 97.01 | 98.76 | 97.01 | 97.84 | 97.84 | 0.25% | 1,661 |
| Jul 17, 2026 | 94.86 | 97.60 | 94.16 | 97.60 | 97.60 | 3.83% | 1,555 |
| Jul 16, 2026 | 97.17 | 97.74 | 94.00 | 94.00 | 94.00 | -3.09% | 2,565 |
| Jul 15, 2026 | 102.16 | 103.14 | 97.00 | 97.00 | 97.00 | -5.00% | 1,004 |
| Jul 14, 2026 | 104.42 | 105.20 | 102.10 | 102.10 | 102.10 | -2.76% | 1,371 |
| Jul 13, 2026 | 106.60 | 106.60 | 104.00 | 105.00 | 105.00 | - | 203 |
| Jul 10, 2026 | 102.92 | 105.00 | 102.92 | 105.00 | 105.00 | 2.58% | 1,499 |
| Jul 9, 2026 | 99.43 | 103.04 | 99.26 | 102.36 | 102.36 | 3.28% | 580 |
| Jul 8, 2026 | 97.43 | 99.86 | 96.98 | 99.11 | 99.11 | 0.88% | 933 |
| Jul 7, 2026 | 99.15 | 100.20 | 98.10 | 98.25 | 98.25 | -1.28% | 4,847 |
| Jul 6, 2026 | 98.53 | 99.52 | 98.53 | 99.52 | 99.52 | 1.15% | 898 |
| Jul 3, 2026 | 98.36 | 99.03 | 98.31 | 98.76 | 98.39 | 0.80% | 660 |
| Jul 2, 2026 | 102.20 | 102.70 | 97.98 | 97.98 | 97.62 | -4.24% | 2,510 |
| Jul 1, 2026 | 102.38 | 103.66 | 101.58 | 102.32 | 101.94 | -0.06% | 1,794 |
| Jun 30, 2026 | 102.34 | 104.14 | 102.22 | 102.38 | 102.00 | -0.49% | 1,484 |
| Jun 29, 2026 | 100.74 | 103.04 | 99.67 | 102.88 | 102.50 | 2.53% | 1,455 |
| Jun 26, 2026 | 103.68 | 104.58 | 100.00 | 100.34 | 99.97 | -4.51% | 1,912 |
| Jun 25, 2026 | 104.30 | 105.88 | 103.20 | 105.08 | 104.69 | -1.85% | 4,567 |
| Jun 24, 2026 | 107.38 | 107.38 | 106.12 | 107.06 | 106.66 | 0.09% | 888 |
| Jun 23, 2026 | 106.50 | 106.96 | 104.40 | 106.96 | 106.56 | 1.73% | 2,501 |
| Jun 22, 2026 | 104.40 | 106.50 | 103.38 | 105.14 | 104.75 | 2.28% | 3,308 |
| Jun 19, 2026 | 103.78 | 104.06 | 102.60 | 102.80 | 102.42 | -0.16% | 2,583 |
| Jun 18, 2026 | 102.08 | 103.72 | 102.00 | 102.96 | 102.58 | 0.27% | 2,657 |