Cisco Systems, Inc. - CIS.DE - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 05, 2025	66.86	66.61	66.61	67	66.61	4,757
December 04, 2025	67	66.53	66.52	67	66.21	858
December 03, 2025	66.19	66.35	66.35	66.35	64.97	4,875
December 02, 2025	65.45	65.51	65.51	65.64	65.34	1,820
December 01, 2025	66.05	65.53	65.53	66.57	65.43	2,367
November 28, 2025	65.68	66.06	66.06	66.06	65.68	1,864
November 27, 2025	65.57	66	66	66	65.47	1,025
November 26, 2025	66.49	65.75	65.75	66.49	65.12	1,462
November 25, 2025	66.38	66.1	66.1	66.45	65.87	4,840
November 24, 2025	66.58	66.35	66.35	66.58	65.98	3,996
November 21, 2025	65.94	66.11	66.11	66.3	65.31	6,036
November 20, 2025	68.42	68.32	68.32	69.3	68.13	5,520
November 19, 2025	66.44	67.56	67.56	68.22	66.44	8,152
November 18, 2025	66.8	66.37	66.37	67.28	66.07	8,791
November 17, 2025	67.38	68.19	68.19	68.44	66.92	8,924
November 14, 2025	66.21	67.33	67.33	67.33	65.51	6,988
November 13, 2025	68.26	66.34	66.34	68.48	65.98	23,642
November 12, 2025	61.94	63.09	63.09	63.09	61.94	11,282
November 11, 2025	62.56	61.5	61.5	62.64	61.36	5,413
November 10, 2025	61.61	61.8	61.8	62.58	61.61	1,889
November 07, 2025	61.56	61.27	61.27	61.82	61.2	3,721
November 06, 2025	62.17	61.56	61.56	62.84	61.56	4,940
November 05, 2025	63.03	62.56	62.56	63.23	62.36	10,907
November 04, 2025	64.15	63.6	63.6	64.85	63.6	9,235
November 03, 2025	64.42	64.33	64.33	65.03	64.06	12,291
October 31, 2025	62.85	63.24	63.24	63.54	62.69	2,342
October 30, 2025	61.53	62.81	62.81	62.98	61.47	3,319
October 29, 2025	62.53	62.01	62.01	62.64	61.78	8,304
October 28, 2025	61.26	61.53	61.53	61.72	61.03	3,146
October 27, 2025	61.08	61.22	61.22	61.27	60.64	2,021
October 24, 2025	60.68	60.73	60.73	61.06	60.47	5,326
October 23, 2025	61.35	61.26	61.26	61.35	60.76	2,589
October 22, 2025	61.02	60.32	60.32	61.15	60.32	2,228
October 21, 2025	60.24	61.15	61.15	61.15	60.24	2,291
October 20, 2025	60.33	60.38	60.38	60.88	60.05	2,175
October 17, 2025	58.74	59.64	59.64	59.64	58.28	4,380
October 16, 2025	59.8	59.51	59.51	60.06	59.51	2,402
October 15, 2025	59.27	60.26	60.26	60.35	58.95	3,870
October 14, 2025	58.03	59.14	59.14	59.14	57.8	6,449
October 13, 2025	59.13	58.98	58.98	59.64	58.88	2,580
October 10, 2025	60.7	59.56	59.56	60.76	59.56	4,482
October 09, 2025	60.61	60.74	60.74	60.76	60.09	2,273
October 08, 2025	59.39	60.43	60.43	60.5	59.29	9,142
October 07, 2025	58.75	58.93	58.93	59.2	58.58	6,511
October 06, 2025	58.3	58.27	58.27	58.79	58.05	7,032
October 03, 2025	58.1	58.16	58.16	58.46	57.84	924
October 02, 2025	58.83	58.46	58.46	59.24	58.42	7,808
October 01, 2025	57.72	58.19	58.19	58.19	57.44	1,136
September 30, 2025	57.66	58.21	58.21	58.44	57.37	4,602
September 29, 2025	57.51	57.75	57.75	57.88	57.37	5,989
September 26, 2025	57.73	57.36	57.36	58.3	57.22	5,049
September 25, 2025	57.25	58.4	58.4	58.4	57.24	3,664
September 24, 2025	57.14	57.06	57.06	57.75	56.85	2,333
September 23, 2025	57.56	57.31	57.31	57.74	57.14	2,242
September 22, 2025	57.92	57.29	57.29	57.97	57.29	1,169
September 19, 2025	57.96	57.56	57.56	58.54	57.26	1,939
September 18, 2025	57.53	57.91	57.91	57.94	57.42	3,451
September 17, 2025	56.57	56.83	56.83	56.83	56.44	2,271
September 16, 2025	56.95	56.37	56.37	56.95	56.19	3,413
September 15, 2025	56.89	56.61	56.61	56.95	56.34	5,406

Cisco Systems, Inc. (CIS.DE) XETRA