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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 13, 2026	63.35	64.15	64.15	64.25	62.94	2,655
January 12, 2026	62.93	63.13	63.13	63.29	62.46	13,844
January 09, 2026	63.39	63.56	63.56	63.59	62.96	2,281
January 08, 2026	63.9	63.39	63.39	64.03	63.39	2,303
January 07, 2026	64.33	63.53	63.53	64.65	63.53	3,384
January 06, 2026	64.54	64.37	64.37	64.54	64.24	1,826
January 05, 2026	65.19	64.38	64.38	65.31	64.38	4,304
January 02, 2026	65.62	64.73	64.73	65.93	64.73	7,212
December 30, 2025	66.2	65.89	65.54	66.2	65.89	743
December 29, 2025	66.22	66.03	65.68	66.52	65.8	4,124
December 23, 2025	66.41	66.12	66.12	66.41	66.07	2,198
December 22, 2025	67.16	66.35	66.35	67.21	66.35	5,007
December 19, 2025	65.86	66.74	66.74	66.82	65.34	1,515
December 18, 2025	65.03	65.69	65.69	66.16	64.83	5,389
December 17, 2025	66.03	65.16	65.16	66.59	64.92	5,823
December 16, 2025	66.38	66.25	66.25	66.59	66	2,034
December 15, 2025	66.28	66.91	66.91	66.91	65.94	7,960
December 12, 2025	67.89	66.64	66.64	67.89	66.63	3,389
December 11, 2025	67.91	67.39	67.39	68.39	67.32	3,365
December 10, 2025	67.9	68.59	68.59	68.59	67.64	2,360
December 09, 2025	67.63	68.52	68.52	68.52	67.57	2,333
December 08, 2025	66.91	68.18	68.18	68.3	66.91	2,445
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

Cisco Systems, Inc. (CIS.DE) XETRA