Cisco Systems, Inc. (FRA:CIS)
Germany · Delayed Price · Currency is EUR 96.06
+0.07 (0.07%)
Last updated: Sep 14, 2026, 7:47 PM CET
FRA:CIS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 14, 2026 | 96.81 | 96.81 | 94.91 | 96.06 | 96.06 | 0.07% | 2,515 |
| Sep 11, 2026 | 92.48 | 95.99 | 92.48 | 95.99 | 95.99 | 3.49% | 978 |
| Sep 10, 2026 | 93.88 | 94.39 | 92.75 | 92.75 | 92.75 | -1.38% | 737 |
| Sep 9, 2026 | 93.61 | 94.05 | 93.39 | 94.05 | 94.05 | 0.20% | 793 |
| Sep 8, 2026 | 93.37 | 94.50 | 93.37 | 93.86 | 93.86 | 0.79% | 668 |
| Sep 7, 2026 | 94.29 | 94.47 | 93.12 | 93.12 | 93.12 | -1.74% | 3,349 |
| Sep 4, 2026 | 93.17 | 95.25 | 93.17 | 94.77 | 94.77 | 1.96% | 414 |
| Sep 3, 2026 | 94.06 | 94.69 | 92.95 | 92.95 | 92.95 | -0.50% | 1,896 |
| Sep 2, 2026 | 94.55 | 94.71 | 93.42 | 93.42 | 93.42 | -1.34% | 80 |
| Sep 1, 2026 | 94.90 | 95.63 | 93.85 | 94.69 | 94.69 | 0.31% | 1,792 |
| Aug 31, 2026 | 94.70 | 95.23 | 94.38 | 94.40 | 94.40 | -1.53% | 253 |
| Aug 28, 2026 | 95.88 | 96.20 | 95.51 | 95.87 | 95.87 | -0.14% | 596 |
| Aug 27, 2026 | 96.31 | 96.66 | 95.83 | 96.00 | 96.00 | -0.31% | 1,065 |
| Aug 26, 2026 | 94.85 | 96.30 | 94.83 | 96.30 | 96.30 | 1.20% | 1,292 |
| 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 |