Cisco Systems, Inc. (CIS.DE)
XETRA - XETRA Delayed price. Currency in EUR
Add to watchlist
As of 09:05AM CEST. Market open.
Time period:
01 July 2023 - 01 July 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 01 July 2024 | 44.47 | 44.47 | 44.30 | 44.30 | 44.30 | 1,410 |
| 28 June 2024 | 44.49 | 44.74 | 44.30 | 44.47 | 44.47 | 5,246 |
| 27 June 2024 | 43.94 | 43.99 | 43.72 | 43.99 | 43.99 | 3,444 |
| 26 June 2024 | 44.51 | 44.51 | 43.94 | 44.17 | 44.17 | 6,325 |
| 25 June 2024 | 44.02 | 44.65 | 43.99 | 44.45 | 44.45 | 4,022 |
| 24 June 2024 | 44.37 | 44.52 | 44.12 | 44.31 | 44.31 | 5,845 |
| 21 June 2024 | 43.54 | 44.50 | 43.54 | 44.39 | 44.39 | 12,360 |
| 20 June 2024 | 42.79 | 43.46 | 42.78 | 43.46 | 43.46 | 12,510 |
| 19 June 2024 | 42.51 | 42.94 | 42.51 | 42.94 | 42.94 | 4,932 |
| 18 June 2024 | 42.28 | 42.28 | 42.28 | 42.28 | 42.28 | - |
| 17 June 2024 | 42.67 | 42.76 | 41.99 | 42.28 | 42.28 | 15,353 |
| 14 June 2024 | 42.39 | 42.56 | 42.16 | 42.56 | 42.56 | 3,944 |
| 13 June 2024 | 42.17 | 42.26 | 41.87 | 42.22 | 42.22 | 7,902 |
| 12 June 2024 | 42.56 | 42.66 | 41.94 | 41.99 | 41.99 | 8,293 |
| 11 June 2024 | 42.49 | 42.65 | 42.33 | 42.37 | 42.37 | 5,972 |
| 10 June 2024 | 42.83 | 42.83 | 42.22 | 42.47 | 42.47 | 4,458 |
| 07 June 2024 | 42.40 | 42.81 | 42.31 | 42.81 | 42.81 | 13,523 |
| 06 June 2024 | 42.39 | 42.60 | 42.10 | 42.52 | 42.52 | 44,276 |
| 05 June 2024 | 43.65 | 43.76 | 42.08 | 42.51 | 42.51 | 10,004 |
| 04 June 2024 | 42.96 | 43.07 | 42.74 | 42.90 | 42.90 | 8,379 |
| 03 June 2024 | 42.97 | 43.03 | 42.60 | 42.62 | 42.62 | 7,932 |
| 31 May 2024 | 42.65 | 42.65 | 42.33 | 42.49 | 42.49 | 3,950 |
| 30 May 2024 | 42.51 | 42.86 | 42.42 | 42.86 | 42.86 | 3,347 |
| 29 May 2024 | 42.63 | 42.79 | 42.31 | 42.79 | 42.79 | 6,938 |
| 28 May 2024 | 42.78 | 43.15 | 42.38 | 43.03 | 43.03 | 3,207 |
| 27 May 2024 | 42.97 | 42.97 | 42.65 | 42.90 | 42.90 | 7,456 |
| 24 May 2024 | 43.05 | 43.15 | 42.90 | 42.92 | 42.92 | 8,162 |
| 23 May 2024 | 43.81 | 43.97 | 43.07 | 43.50 | 43.50 | 10,493 |
| 22 May 2024 | 43.27 | 43.73 | 43.22 | 43.69 | 43.69 | 5,580 |
| 21 May 2024 | 43.43 | 43.51 | 43.15 | 43.35 | 43.35 | 5,839 |
| 20 May 2024 | 44.39 | 44.51 | 43.63 | 43.71 | 43.71 | 4,133 |
| 17 May 2024 | 44.60 | 44.83 | 44.29 | 44.36 | 44.36 | 7,995 |
| 16 May 2024 | 47.99 | 47.99 | 44.74 | 44.74 | 44.74 | 22,273 |
| 15 May 2024 | 45.28 | 45.40 | 45.06 | 45.31 | 45.31 | 8,587 |
| 14 May 2024 | 45.19 | 45.29 | 44.71 | 44.85 | 44.85 | 4,667 |
| 13 May 2024 | 45.24 | 45.24 | 44.63 | 45.12 | 45.12 | 10,296 |
| 10 May 2024 | 44.42 | 44.55 | 44.29 | 44.35 | 44.35 | 3,315 |
| 09 May 2024 | 44.76 | 44.98 | 44.31 | 44.34 | 44.34 | 2,229 |
| 08 May 2024 | 44.15 | 44.64 | 44.05 | 44.64 | 44.64 | 6,618 |
| 07 May 2024 | 43.85 | 44.00 | 43.72 | 43.72 | 43.72 | 3,894 |
| 06 May 2024 | 43.73 | 43.94 | 43.71 | 43.71 | 43.71 | 4,828 |
| 03 May 2024 | 43.60 | 43.97 | 43.29 | 43.54 | 43.54 | 8,688 |
| 02 May 2024 | 43.97 | 44.19 | 43.60 | 43.60 | 43.60 | 9,756 |
| 30 Apr 2024 | 44.60 | 44.69 | 43.97 | 44.13 | 44.13 | 7,653 |
| 29 Apr 2024 | 44.88 | 45.19 | 44.56 | 44.72 | 44.72 | 9,473 |
| 26 Apr 2024 | 44.67 | 44.90 | 44.51 | 44.87 | 44.87 | 3,372 |
| 25 Apr 2024 | 45.49 | 45.69 | 44.72 | 44.74 | 44.74 | 8,653 |
| 24 Apr 2024 | 45.13 | 45.30 | 44.90 | 45.02 | 45.02 | 12,088 |
| 23 Apr 2024 | 45.28 | 45.28 | 45.00 | 45.26 | 45.26 | 5,730 |
| 22 Apr 2024 | 45.50 | 45.58 | 45.00 | 45.12 | 45.12 | 4,561 |
| 19 Apr 2024 | 45.39 | 45.39 | 45.02 | 45.28 | 45.28 | 7,664 |
| 18 Apr 2024 | 44.92 | 45.35 | 44.82 | 45.08 | 45.08 | 9,435 |
| 17 Apr 2024 | 44.92 | 45.31 | 44.88 | 44.88 | 44.88 | 4,627 |
| 16 Apr 2024 | 45.50 | 45.63 | 45.23 | 45.35 | 45.35 | 15,037 |
| 15 Apr 2024 | 45.69 | 46.85 | 45.63 | 46.02 | 46.02 | 19,997 |
| 12 Apr 2024 | 46.33 | 46.51 | 45.99 | 45.99 | 45.99 | 6,085 |
| 11 Apr 2024 | 45.85 | 46.03 | 45.62 | 45.93 | 45.93 | 4,527 |
| 10 Apr 2024 | 46.19 | 46.35 | 45.46 | 45.62 | 45.62 | 7,105 |
| 09 Apr 2024 | 44.54 | 45.43 | 44.44 | 45.43 | 45.43 | 14,737 |
| 08 Apr 2024 | 44.79 | 44.85 | 44.48 | 44.69 | 44.69 | 6,631 |
| 05 Apr 2024 | 44.56 | 44.88 | 44.43 | 44.80 | 44.80 | 3,227 |
| 04 Apr 2024 | 45.01 | 45.53 | 44.93 | 45.14 | 45.14 | 5,500 |
| 03 Apr 2024 | 45.76 | 45.76 | 45.19 | 45.33 | 45.33 | 4,115 |
| 03 Apr 2024 | 0.4 Dividend | |||||
| 02 Apr 2024 | 46.59 | 46.76 | 45.88 | 45.92 | 45.52 | 9,500 |
| 28 Mar 2024 | 46.16 | 46.47 | 45.97 | 46.33 | 45.92 | 9,937 |
| 27 Mar 2024 | 45.99 | 46.11 | 45.76 | 45.83 | 45.44 | 5,141 |
| 26 Mar 2024 | 45.87 | 45.97 | 45.67 | 45.87 | 45.47 | 3,440 |
| 25 Mar 2024 | 46.15 | 46.15 | 45.49 | 45.81 | 45.42 | 9,015 |
| 22 Mar 2024 | 46.07 | 46.22 | 46.00 | 46.03 | 45.62 | 3,894 |
| 21 Mar 2024 | 45.35 | 46.17 | 45.35 | 46.03 | 45.63 | 3,749 |
| 20 Mar 2024 | 45.08 | 45.72 | 45.08 | 45.24 | 44.84 | 2,332 |
| 19 Mar 2024 | 45.44 | 45.63 | 45.19 | 45.46 | 45.06 | 7,482 |
| 18 Mar 2024 | 44.96 | 45.60 | 44.85 | 45.49 | 45.09 | 4,147 |
| 15 Mar 2024 | 45.65 | 45.90 | 45.05 | 45.17 | 44.78 | 7,609 |
| 14 Mar 2024 | 45.91 | 46.10 | 45.56 | 45.87 | 45.47 | 3,993 |
| 13 Mar 2024 | 45.93 | 45.93 | 45.61 | 45.81 | 45.41 | 2,612 |
| 12 Mar 2024 | 46.21 | 46.26 | 45.82 | 45.82 | 45.42 | 5,832 |
| 11 Mar 2024 | 45.40 | 45.88 | 45.18 | 45.88 | 45.48 | 12,751 |
| 08 Mar 2024 | 44.78 | 45.17 | 44.56 | 45.17 | 44.77 | 6,237 |
| 07 Mar 2024 | 44.99 | 45.33 | 44.94 | 44.94 | 44.55 | 15,598 |
| 06 Mar 2024 | 45.06 | 45.29 | 44.89 | 45.24 | 44.85 | 8,073 |
| 05 Mar 2024 | 45.29 | 45.29 | 44.82 | 44.95 | 44.56 | 7,915 |
| 04 Mar 2024 | 44.60 | 45.23 | 44.36 | 45.19 | 44.80 | 11,909 |
| 01 Mar 2024 | 44.78 | 44.83 | 44.12 | 44.33 | 43.94 | 5,316 |
| 29 Feb 2024 | 44.31 | 44.79 | 44.20 | 44.78 | 44.39 | 4,006 |
| 28 Feb 2024 | 44.60 | 44.79 | 44.47 | 44.63 | 44.24 | 4,710 |
| 27 Feb 2024 | 44.65 | 44.72 | 44.40 | 44.53 | 44.14 | 2,984 |
| 26 Feb 2024 | 45.31 | 45.31 | 44.68 | 44.81 | 44.42 | 5,541 |
| 23 Feb 2024 | 44.69 | 45.31 | 44.69 | 45.19 | 44.79 | 5,593 |
| 22 Feb 2024 | 44.65 | 44.94 | 44.53 | 44.94 | 44.54 | 13,145 |
| 21 Feb 2024 | 44.65 | 44.85 | 44.40 | 44.51 | 44.12 | 7,392 |
| 20 Feb 2024 | 44.66 | 44.96 | 44.15 | 44.63 | 44.24 | 10,487 |
| 19 Feb 2024 | 44.81 | 44.99 | 44.55 | 44.63 | 44.25 | 14,146 |
| 16 Feb 2024 | 45.60 | 45.64 | 45.15 | 45.20 | 44.81 | 11,772 |
| 15 Feb 2024 | 44.19 | 45.94 | 44.10 | 45.64 | 45.24 | 21,117 |
| 14 Feb 2024 | 46.58 | 46.80 | 46.38 | 46.55 | 46.14 | 5,013 |
| 13 Feb 2024 | 46.44 | 46.45 | 45.90 | 45.99 | 45.58 | 5,805 |
| 12 Feb 2024 | 46.42 | 46.79 | 46.00 | 46.31 | 45.91 | 4,034 |
| 09 Feb 2024 | 46.63 | 46.63 | 46.10 | 46.23 | 45.83 | 2,638 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.