Cisco Systems, Inc. (VIE:CSCO)
Austria · Delayed Price · Currency is EUR 59.16
+0.11 (0.19%)
At close: Sep 1, 2025
Cisco Systems Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 59.42 | 59.46 | 59.05 | 59.05 | - | -0.03% | 208 |
| Aug 28, 2025 | 59.00 | 59.13 | 58.78 | 59.07 | - | - | 102 |
| Aug 27, 2025 | 58.88 | 59.07 | 58.88 | 59.07 | - | 1.44% | 114 |
| Aug 26, 2025 | 57.64 | 58.23 | 57.64 | 58.23 | - | 0.97% | 170 |
| Aug 25, 2025 | 57.38 | 57.67 | 57.34 | 57.67 | - | 0.09% | - |
| Aug 22, 2025 | 57.76 | 57.98 | 57.62 | 57.62 | - | 0.16% | - |
| Aug 21, 2025 | 57.82 | 57.82 | 57.52 | 57.53 | - | 0.30% | - |
| Aug 20, 2025 | 57.32 | 57.36 | 57.13 | 57.36 | - | -0.42% | - |
| Aug 19, 2025 | 57.55 | 57.60 | 57.31 | 57.60 | - | 1.16% | 2 |
| Aug 18, 2025 | 56.73 | 56.94 | 56.50 | 56.94 | - | -0.56% | 113 |
| Aug 15, 2025 | 59.39 | 59.39 | 57.26 | 57.26 | - | -3.65% | 167 |
| Aug 14, 2025 | 60.06 | 60.06 | 58.12 | 59.43 | - | -1.74% | 340 |
| Aug 13, 2025 | 61.14 | 61.44 | 60.48 | 60.48 | - | -0.69% | 65 |
| Aug 12, 2025 | 60.98 | 61.07 | 60.90 | 60.90 | - | -0.26% | - |
| Aug 11, 2025 | 61.92 | 62.03 | 61.06 | 61.06 | - | 0.05% | 510 |
| Aug 8, 2025 | 60.00 | 61.03 | 60.00 | 61.03 | - | 2.38% | 170 |
| Aug 7, 2025 | 59.28 | 60.00 | 59.28 | 59.61 | - | 0.39% | 170 |
| Aug 6, 2025 | 58.65 | 59.38 | 58.45 | 59.38 | - | 1.42% | - |
| Aug 5, 2025 | 59.48 | 59.48 | 58.55 | 58.55 | - | -0.78% | - |
| Aug 4, 2025 | 58.35 | 59.01 | 58.04 | 59.01 | - | 1.58% | 216 |
| Aug 1, 2025 | 60.68 | 60.68 | 57.76 | 58.09 | - | -3.25% | 190 |
| Jul 31, 2025 | 59.38 | 60.04 | 59.38 | 60.04 | - | 0.77% | 110 |
| Jul 30, 2025 | 58.88 | 59.58 | 58.88 | 59.58 | - | 0.42% | - |
| Jul 29, 2025 | 58.84 | 59.33 | 58.65 | 59.33 | - | 2.03% | - |
| Jul 28, 2025 | 58.89 | 58.89 | 58.15 | 58.15 | - | -0.56% | 750 |
| Jul 25, 2025 | 58.19 | 58.48 | 58.19 | 58.48 | - | 0.88% | 3 |
| Jul 24, 2025 | 57.94 | 58.09 | 57.94 | 57.97 | - | -1.08% | 80 |
| Jul 23, 2025 | 58.21 | 58.60 | 58.16 | 58.60 | - | 0.60% | - |
| Jul 22, 2025 | 58.52 | 58.57 | 58.25 | 58.25 | - | 0.15% | 1 |
| Jul 21, 2025 | 58.43 | 58.63 | 58.16 | 58.16 | - | -0.78% | 1 |
| Jul 18, 2025 | 58.90 | 58.99 | 58.62 | 58.62 | - | -0.32% | 289 |
| Jul 17, 2025 | 58.19 | 58.91 | 57.99 | 58.81 | - | 2.40% | 511 |
| Jul 16, 2025 | 57.62 | 58.25 | 57.43 | 57.43 | - | -1.34% | 99 |
| Jul 15, 2025 | 58.18 | 58.21 | 57.76 | 58.21 | - | 0.88% | 13 |
| Jul 14, 2025 | 58.01 | 58.09 | 57.70 | 57.70 | - | -0.79% | 439 |
| Jul 11, 2025 | 58.66 | 58.85 | 58.16 | 58.16 | - | -1.42% | - |
| Jul 10, 2025 | 58.94 | 59.20 | 58.91 | 59.00 | - | 0.60% | 340 |
| Jul 9, 2025 | 58.52 | 58.65 | 58.45 | 58.65 | - | 0.14% | - |
| Jul 8, 2025 | 58.63 | 58.86 | 58.57 | 58.57 | - | -0.49% | 138 |
| Jul 7, 2025 | 58.91 | 59.33 | 58.86 | 58.86 | - | 0.19% | - |
| Jul 4, 2025 | 58.89 | 58.89 | 58.26 | 58.75 | - | -0.07% | 341 |
| Jul 3, 2025 | 58.05 | 58.79 | 57.91 | 58.79 | - | 0.50% | 71 |
| Jul 2, 2025 | 58.50 | 58.50 | 58.50 | 58.50 | - | - | - |
| Jul 1, 2025 | 59.09 | 59.09 | 58.50 | 58.50 | - | -0.75% | - |
| Jun 30, 2025 | 59.24 | 59.24 | 58.75 | 58.94 | - | 0.07% | 67 |
| Jun 27, 2025 | 58.74 | 59.02 | 58.72 | 58.90 | - | 0.44% | - |
| Jun 26, 2025 | 58.51 | 58.64 | 58.46 | 58.64 | - | 0.36% | - |
| Jun 25, 2025 | 58.48 | 58.59 | 58.43 | 58.43 | - | 0.29% | 2 |
| Jun 24, 2025 | 58.54 | 58.61 | 58.26 | 58.26 | - | 0.48% | 2 |
| Jun 23, 2025 | 57.57 | 58.47 | 57.57 | 57.98 | - | 0.76% | 2 |