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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 12, 2025	57.37	56.55	56.55	57.44	56.55	2,414
September 11, 2025	58.15	58.38	58.38	58.49	58.15	2,631
September 10, 2025	57.79	57.8	57.8	58.2	57.4	2,189
September 09, 2025	56.87	57.41	57.41	57.41	56.83	976
September 08, 2025	56.96	56.87	56.87	57.14	56.63	2,572
September 05, 2025	58.28	56.86	56.86	58.37	56.68	1,865
September 04, 2025	58.26	58.51	58.51	58.58	58.1	2,403
September 03, 2025	58.24	57.73	57.73	58.48	57.73	6,010
September 02, 2025	59.04	58.25	58.25	59.14	57.93	7,715
September 01, 2025	58.42	59.41	59.41	59.67	58.42	7,990
August 29, 2025	59.39	59.08	59.08	59.53	58.65	9,915
August 28, 2025	59.01	59.08	59.08	59.25	58.78	2,126
August 27, 2025	58.94	59.15	59.15	59.15	58.78	2,883
August 26, 2025	57.69	58.26	58.26	58.46	57.42	7,352
August 25, 2025	57.45	57.64	57.64	57.7	57.3	3,508
August 22, 2025	57.89	57.61	57.61	58.24	57.55	1,682
August 21, 2025	57.72	57.64	57.64	57.76	57.46	3,458
August 20, 2025	57.25	57.35	57.35	57.52	57.14	5,161
August 19, 2025	57.39	57.53	57.53	57.75	57	6,388
August 18, 2025	56.88	56.95	56.95	56.95	56.46	5,239
August 15, 2025	59.44	57.24	57.24	59.44	57.11	6,956
August 14, 2025	60.01	59.52	59.52	60.52	57.99	13,631
August 13, 2025	61.12	60.45	60.45	61.44	60.39	6,275
August 12, 2025	60.97	60.88	60.88	61.17	60.69	4,506
August 11, 2025	61.95	61.08	61.08	62.2	61.02	7,692
August 08, 2025	60.05	61.04	61.04	61.14	59.91	5,134
August 07, 2025	59.4	59.62	59.62	60.04	59.3	5,409
August 06, 2025	58.49	59.39	59.39	59.39	58.36	2,666
August 05, 2025	59.57	58.5	58.5	59.57	58.5	3,189
August 04, 2025	58.11	59	59	59.07	58.11	3,869
August 01, 2025	59.53	58.01	58.01	59.9	57.74	6,628
July 31, 2025	59.29	60.05	60.05	60.43	59.29	9,133
July 30, 2025	58.99	59.61	59.61	59.61	58.8	2,401
July 29, 2025	58.78	59.36	59.36	59.59	58.56	1,456
July 28, 2025	58.96	58.2	58.2	58.96	58.02	4,400
July 25, 2025	58.48	58.52	58.52	58.52	58.12	3,496
July 24, 2025	57.93	58	58	58.38	57.67	6,354
July 23, 2025	58.28	58.57	58.57	58.57	57.91	7,767
July 22, 2025	58.52	58.29	58.29	58.86	58.19	663
July 21, 2025	58.38	58.21	58.21	58.63	58.18	2,091
July 18, 2025	58.78	58.61	58.61	59	58.61	1,448
July 17, 2025	58.07	58.81	58.81	58.88	57.91	2,662
July 16, 2025	57.57	57.37	57.37	58.35	57.37	778
July 15, 2025	58.09	58.2	58.2	58.2	57.69	1,055
July 14, 2025	58.02	57.64	57.64	58.16	57.55	3,405
July 11, 2025	58.92	58.16	58.16	58.92	58.16	2,090

Cisco Systems, Inc. (CIS.DE) XETRA