Cisco Systems, Inc. (CIS.DE) XETRA

68.36

+0.31(+0.46%)

Updated at April 02 05:35PM

Currency In EUR

About Privacy Policy Contact us Terms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
April 02, 2026	66.68	68.36	68.36	68.44	66.33	1,569
April 01, 2026	67.82	68.05	68.05	68.05	67.02	7,254
March 31, 2026	67.17	66.45	66.45	68.05	66.4	2,366
March 30, 2026	69.07	68.52	68.52	70.02	68.29	1,774
March 27, 2026	71.35	69.87	69.87	71.35	69	2,013
March 26, 2026	70.55	71.8	71.8	71.8	70.06	15,365
March 25, 2026	70	70.64	70.64	71.07	69.81	2,860
March 24, 2026	67.72	69.52	69.52	69.74	67.62	2,016
March 23, 2026	67.36	67.97	67.97	68.85	66.55	8,667
March 20, 2026	67.78	67.67	67.67	68.12	67.38	2,911
March 19, 2026	68.01	67.97	67.97	68.03	67.11	6,439
March 18, 2026	69.34	68.65	68.65	69.34	68.64	1,520
March 17, 2026	68.43	69.09	69.09	69.09	68.15	921
March 16, 2026	68.74	68.6	68.6	68.95	68.1	2,025
March 13, 2026	67.21	68.33	68.33	69	67.21	8,256
March 12, 2026	66.96	67.56	67.56	67.63	66.88	9,122
March 11, 2026	66.86	67.68	67.68	67.68	66.6	2,287
March 10, 2026	65.6	67.41	67.41	67.8	65.47	9,458
March 09, 2026	67.13	65.54	65.54	67.45	65.1	11,749
March 06, 2026	69.12	68.09	68.09	69.28	68	14,176
March 05, 2026	69.13	68.82	68.82	69.91	68.79	17,509
March 04, 2026	67.67	68.57	68.57	68.72	67.67	2,828
March 03, 2026	67.83	67.76	67.76	67.88	67.14	6,273
March 02, 2026	66.89	66.85	66.85	67.51	66.45	3,734
February 27, 2026	65.94	66.31	66.31	66.34	65.46	1,333
February 26, 2026	67	66.47	66.47	67	66	2,094
February 25, 2026	66.16	66.41	66.41	66.82	66.13	6,923
February 24, 2026	66.31	66.5	66.5	66.8	66	619
February 23, 2026	66.73	65.75	65.75	67.26	65.6	6,227
February 20, 2026	66.94	67.02	0	67.25	66.36	7,211
February 19, 2026	66.36	66.54	0	66.87	65.87	11,347
February 18, 2026	64.7	65.92	0	66.16	64.51	4,422
February 17, 2026	64.69	65.29	0	65.5	64.34	12,798
February 16, 2026	64.72	65.01	0	65.09	64.42	2,112
February 13, 2026	63.5	64.17	0	64.28	61.95	12,687
February 12, 2026	66.71	64.27	0	67.57	63.92	30,018
February 11, 2026	72.69	72.55	0	73.12	72.16	9,318
February 10, 2026	72.77	73.71	0	74.03	72.74	7,652
February 09, 2026	71.48	72.76	0	72.76	70.88	3,895
February 06, 2026	70.19	70.92	0	71.71	69.9	12,901
February 05, 2026	69.1	70.29	0	70.29	68.61	6,344
February 04, 2026	70.37	70.12	0	71.21	70.12	7,751
February 03, 2026	68.8	69.57	0	70.53	68.39	7,680
February 02, 2026	65.48	68.61	0	68.61	65.47	3,113
January 30, 2026	65.19	66.13	0	66.13	64.98	2,365
January 29, 2026	65.76	65.36	0	66.3	65.27	14,652
January 28, 2026	65.72	65.94	0	66	65.4	1,040
January 27, 2026	65.14	65.34	0	65.42	64.69	2,186
January 26, 2026	62.87	64.64	0	64.73	62.69	7,164
January 23, 2026	63.59	63.43	0	63.59	62.87	1,070
January 22, 2026	63.19	63.33	0	63.73	63.13	1,528
January 21, 2026	62.68	63.36	0	63.47	62.23	3,435
January 20, 2026	64.15	63.28	0	64.15	62.91	4,922
January 19, 2026	63.6	64.11	0	64.38	63.6	2,953
January 16, 2026	64.91	64.8	0	65.09	64.31	2,987
January 15, 2026	64	64.85	0	65.54	64	4,725
January 14, 2026	64.53	63.53	0	64.84	63.53	4,797
January 13, 2026	63.35	64.15	0	64.25	62.94	2,655
January 12, 2026	62.93	63.13	0	63.29	62.46	13,844
January 09, 2026	63.39	63.56	0	63.59	62.96	2,281