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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	66.94	67.02	67.02	67.25	66.36	7,211
February 19, 2026	66.36	66.54	66.54	66.87	65.87	11,347
February 18, 2026	64.7	65.92	65.92	66.16	64.51	4,422
February 17, 2026	64.69	65.29	65.29	65.5	64.34	12,798
February 16, 2026	64.72	65.01	65.01	65.09	64.42	2,112
February 13, 2026	63.5	64.17	64.17	64.28	61.95	12,687
February 12, 2026	66.71	64.27	64.27	67.57	63.92	30,018
February 11, 2026	72.69	72.55	72.55	73.12	72.16	9,318
February 10, 2026	72.77	73.71	73.71	74.03	72.74	7,652
February 09, 2026	71.48	72.76	72.76	72.76	70.88	3,895
February 06, 2026	70.19	70.92	70.92	71.71	69.9	12,901
February 05, 2026	69.1	70.29	70.29	70.29	68.61	6,344
February 04, 2026	70.37	70.12	70.12	71.21	70.12	7,751
February 03, 2026	68.8	69.57	69.57	70.53	68.39	7,680
February 02, 2026	65.48	68.61	68.61	68.61	65.47	3,113
January 30, 2026	65.19	66.13	66.13	66.13	64.98	2,365
January 29, 2026	65.76	65.36	65.36	66.3	65.27	14,652
January 28, 2026	65.72	65.94	65.94	66	65.4	1,040
January 27, 2026	65.14	65.34	65.34	65.42	64.69	2,186
January 26, 2026	62.87	64.64	64.64	64.73	62.69	7,164
January 23, 2026	63.59	63.43	63.43	63.59	62.87	1,070
January 22, 2026	63.19	63.33	63.33	63.73	63.13	1,528
January 21, 2026	62.68	63.36	63.36	63.47	62.23	3,435
January 20, 2026	64.15	63.28	63.28	64.15	62.91	4,922
January 19, 2026	63.6	64.11	64.11	64.38	63.6	2,953
January 16, 2026	64.91	64.8	64.8	65.09	64.31	2,987
January 15, 2026	64	65.45	65.45	65.54	64	4,705
January 14, 2026	64.53	63.99	63.99	64.84	63.99	4,745
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

Cisco Systems, Inc. (CIS.DE) XETRA