Cisco Systems, Inc. (ETR:CIS)
Germany
· Delayed Price · Currency is EUR 66.61
+0.08 (0.12%)
At close: Dec 5, 2025
Cisco Systems Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 66.86 | 67.00 | 66.61 | 66.61 | 66.61 | 0.12% | 4,757 |
| Dec 4, 2025 | 67.00 | 67.00 | 66.21 | 66.53 | 66.53 | 0.27% | 838 |
| Dec 3, 2025 | 66.19 | 66.35 | 64.97 | 66.35 | 66.35 | 1.28% | 4,875 |
| Dec 2, 2025 | 65.45 | 65.64 | 65.34 | 65.51 | 65.51 | -0.03% | 1,820 |
| Dec 1, 2025 | 66.05 | 66.57 | 65.43 | 65.53 | 65.53 | -0.80% | 2,367 |
| Nov 28, 2025 | 65.68 | 66.06 | 65.68 | 66.06 | 66.06 | 0.09% | 1,864 |
| Nov 27, 2025 | 65.57 | 66.00 | 65.47 | 66.00 | 66.00 | 0.38% | 1,025 |
| Nov 26, 2025 | 66.49 | 66.49 | 65.12 | 65.75 | 65.75 | -0.53% | 1,462 |
| Nov 25, 2025 | 66.38 | 66.45 | 65.87 | 66.10 | 66.10 | -0.38% | 4,840 |
| Nov 24, 2025 | 66.58 | 66.58 | 65.98 | 66.35 | 66.35 | 0.36% | 3,996 |
| Nov 21, 2025 | 65.94 | 66.30 | 65.31 | 66.11 | 66.11 | -3.23% | 6,036 |
| Nov 20, 2025 | 68.42 | 69.30 | 68.13 | 68.32 | 68.32 | 1.12% | 5,520 |
| Nov 19, 2025 | 66.44 | 68.22 | 66.44 | 67.56 | 67.56 | 1.79% | 8,152 |
| Nov 18, 2025 | 66.80 | 67.28 | 66.07 | 66.37 | 66.37 | -2.67% | 8,791 |
| Nov 17, 2025 | 67.38 | 68.44 | 66.92 | 68.19 | 68.19 | 1.28% | 8,924 |
| Nov 14, 2025 | 66.21 | 67.33 | 65.51 | 67.33 | 67.33 | 1.49% | 6,988 |
| Nov 13, 2025 | 68.26 | 68.48 | 65.98 | 66.34 | 66.34 | 5.15% | 23,642 |
| Nov 12, 2025 | 61.94 | 63.09 | 61.94 | 63.09 | 63.09 | 2.59% | 11,282 |
| Nov 11, 2025 | 62.56 | 62.64 | 61.36 | 61.50 | 61.50 | -0.49% | 5,413 |
| Nov 10, 2025 | 61.61 | 62.58 | 61.61 | 61.80 | 61.80 | 0.87% | 1,889 |
| Nov 7, 2025 | 61.56 | 61.82 | 61.20 | 61.27 | 61.27 | -0.47% | 3,722 |
| Nov 6, 2025 | 62.17 | 62.84 | 61.56 | 61.56 | 61.56 | -1.60% | 4,940 |
| Nov 5, 2025 | 63.03 | 63.23 | 62.36 | 62.56 | 62.56 | -1.64% | 10,907 |
| Nov 4, 2025 | 64.15 | 64.85 | 63.60 | 63.60 | 63.60 | -1.13% | 9,235 |
| Nov 3, 2025 | 64.42 | 65.03 | 64.06 | 64.33 | 64.33 | 1.72% | 12,291 |
| Oct 31, 2025 | 62.85 | 63.54 | 62.69 | 63.24 | 63.24 | 0.68% | 2,342 |
| Oct 30, 2025 | 61.53 | 62.98 | 61.47 | 62.81 | 62.81 | 1.29% | 3,319 |
| Oct 29, 2025 | 62.53 | 62.64 | 61.78 | 62.01 | 62.01 | 0.78% | 8,304 |
| Oct 28, 2025 | 61.26 | 61.72 | 61.03 | 61.53 | 61.53 | 0.51% | 3,146 |
| Oct 27, 2025 | 61.08 | 61.27 | 60.64 | 61.22 | 61.22 | 0.81% | 2,021 |
| Oct 24, 2025 | 60.68 | 61.06 | 60.47 | 60.73 | 60.73 | -0.87% | 5,326 |
| Oct 23, 2025 | 61.35 | 61.35 | 60.76 | 61.26 | 61.26 | 1.56% | 2,589 |
| Oct 22, 2025 | 61.02 | 61.15 | 60.32 | 60.32 | 60.32 | -1.36% | 2,228 |
| Oct 21, 2025 | 60.24 | 61.15 | 60.24 | 61.15 | 61.15 | 1.28% | 2,291 |
| Oct 20, 2025 | 60.33 | 60.88 | 60.05 | 60.38 | 60.38 | 1.24% | 2,175 |
| Oct 17, 2025 | 58.74 | 59.64 | 58.28 | 59.64 | 59.64 | 0.22% | 4,380 |
| Oct 16, 2025 | 59.80 | 60.06 | 59.51 | 59.51 | 59.51 | -1.24% | 2,402 |
| Oct 15, 2025 | 59.27 | 60.35 | 58.95 | 60.26 | 60.26 | 1.89% | 3,870 |
| Oct 14, 2025 | 58.03 | 59.14 | 57.80 | 59.14 | 59.14 | 0.27% | 6,449 |
| Oct 13, 2025 | 59.13 | 59.64 | 58.88 | 58.98 | 58.98 | -0.97% | 2,580 |
| Oct 10, 2025 | 60.70 | 60.76 | 59.56 | 59.56 | 59.56 | -1.94% | 4,482 |
| Oct 9, 2025 | 60.61 | 60.76 | 60.09 | 60.74 | 60.74 | 0.51% | 2,273 |
| Oct 8, 2025 | 59.39 | 60.50 | 59.29 | 60.43 | 60.43 | 2.55% | 9,142 |
| Oct 7, 2025 | 58.75 | 59.20 | 58.58 | 58.93 | 58.93 | 1.13% | 6,511 |
| Oct 6, 2025 | 58.30 | 58.79 | 58.05 | 58.27 | 58.27 | 0.19% | 7,032 |
| Oct 3, 2025 | 58.10 | 58.46 | 57.84 | 58.16 | 58.16 | -0.51% | 924 |
| Oct 2, 2025 | 58.83 | 59.24 | 58.42 | 58.46 | 58.11 | 0.46% | 7,808 |
| Oct 1, 2025 | 57.72 | 58.19 | 57.44 | 58.19 | 57.84 | -0.03% | 1,136 |
| Sep 30, 2025 | 57.66 | 58.44 | 57.37 | 58.21 | 57.86 | 0.80% | 4,602 |
| Sep 29, 2025 | 57.51 | 57.88 | 57.37 | 57.75 | 57.40 | 0.68% | 5,989 |
| Sep 26, 2025 | 57.73 | 58.30 | 57.22 | 57.36 | 57.02 | -1.78% | 5,049 |
| Sep 25, 2025 | 57.25 | 58.40 | 57.24 | 58.40 | 58.05 | 2.35% | 3,664 |
| Sep 24, 2025 | 57.14 | 57.75 | 56.85 | 57.06 | 56.72 | -0.44% | 2,333 |
| Sep 23, 2025 | 57.56 | 57.74 | 57.14 | 57.31 | 56.97 | 0.03% | 2,242 |
| Sep 22, 2025 | 57.92 | 57.97 | 57.29 | 57.29 | 56.95 | -0.47% | 1,169 |
| Sep 19, 2025 | 57.96 | 58.54 | 57.26 | 57.56 | 57.21 | -0.60% | 1,939 |
| Sep 18, 2025 | 57.53 | 57.94 | 57.42 | 57.91 | 57.56 | 1.90% | 3,451 |
| Sep 17, 2025 | 56.57 | 56.83 | 56.44 | 56.83 | 56.49 | 0.82% | 2,271 |
| Sep 16, 2025 | 56.95 | 56.95 | 56.19 | 56.37 | 56.03 | -0.42% | 3,413 |
| Sep 15, 2025 | 56.89 | 56.95 | 56.34 | 56.61 | 56.27 | 0.11% | 5,406 |
| Sep 12, 2025 | 57.37 | 57.44 | 56.55 | 56.55 | 56.21 | -3.13% | 2,414 |
| Sep 11, 2025 | 58.15 | 58.49 | 58.15 | 58.38 | 58.03 | 1.00% | 2,631 |
| Sep 10, 2025 | 57.79 | 58.20 | 57.40 | 57.80 | 57.45 | 0.68% | 2,189 |
| Sep 9, 2025 | 56.87 | 57.41 | 56.83 | 57.41 | 57.07 | 0.95% | 976 |
| Sep 8, 2025 | 56.96 | 57.14 | 56.63 | 56.87 | 56.53 | 0.02% | 2,572 |
| Sep 5, 2025 | 58.28 | 58.37 | 56.68 | 56.86 | 56.52 | -2.82% | 1,865 |
| Sep 4, 2025 | 58.26 | 58.58 | 58.10 | 58.51 | 58.16 | 1.35% | 2,403 |
| Sep 3, 2025 | 58.24 | 58.48 | 57.73 | 57.73 | 57.38 | -0.89% | 6,010 |
| Sep 2, 2025 | 59.04 | 59.14 | 57.93 | 58.25 | 57.90 | -1.95% | 7,715 |
| Sep 1, 2025 | 58.42 | 59.67 | 58.42 | 59.41 | 59.05 | 0.56% | 7,990 |
| Aug 29, 2025 | 59.39 | 59.53 | 58.65 | 59.08 | 58.73 | - | 9,915 |
| Aug 28, 2025 | 59.01 | 59.25 | 58.78 | 59.08 | 58.73 | -0.12% | 2,126 |
| Aug 27, 2025 | 58.94 | 59.15 | 58.78 | 59.15 | 58.80 | 1.53% | 2,883 |
| Aug 26, 2025 | 57.69 | 58.46 | 57.42 | 58.26 | 57.91 | 1.08% | 7,352 |
| Aug 25, 2025 | 57.45 | 57.70 | 57.30 | 57.64 | 57.29 | 0.05% | 3,508 |
| Aug 22, 2025 | 57.89 | 58.24 | 57.55 | 57.61 | 57.26 | -0.05% | 1,682 |
| Aug 21, 2025 | 57.72 | 57.76 | 57.46 | 57.64 | 57.29 | 0.51% | 3,458 |
| Aug 20, 2025 | 57.25 | 57.52 | 57.14 | 57.35 | 57.01 | -0.31% | 5,161 |
| Aug 19, 2025 | 57.39 | 57.75 | 57.00 | 57.53 | 57.19 | 1.02% | 6,388 |
| Aug 18, 2025 | 56.88 | 56.95 | 56.46 | 56.95 | 56.61 | -0.51% | 5,239 |
| Aug 15, 2025 | 59.44 | 59.44 | 57.11 | 57.24 | 56.90 | -3.83% | 6,956 |
| Aug 14, 2025 | 60.01 | 60.52 | 57.99 | 59.52 | 59.16 | -1.54% | 13,631 |
| Aug 13, 2025 | 61.12 | 61.44 | 60.39 | 60.45 | 60.09 | -0.71% | 6,275 |
| Aug 12, 2025 | 60.97 | 61.17 | 60.69 | 60.88 | 60.52 | -0.33% | 4,506 |
| Aug 11, 2025 | 61.95 | 62.20 | 61.02 | 61.08 | 60.71 | 0.07% | 7,692 |
| Aug 8, 2025 | 60.05 | 61.14 | 59.91 | 61.04 | 60.67 | 2.38% | 5,134 |
| Aug 7, 2025 | 59.40 | 60.04 | 59.30 | 59.62 | 59.26 | 0.39% | 5,409 |
| Aug 6, 2025 | 58.49 | 59.39 | 58.36 | 59.39 | 59.03 | 1.52% | 2,666 |
| Aug 5, 2025 | 59.57 | 59.57 | 58.50 | 58.50 | 58.15 | -0.85% | 3,189 |
| Aug 4, 2025 | 58.11 | 59.07 | 58.11 | 59.00 | 58.65 | 1.71% | 3,869 |
| Aug 1, 2025 | 59.53 | 59.90 | 57.74 | 58.01 | 57.66 | -3.40% | 6,628 |
| Jul 31, 2025 | 59.29 | 60.43 | 59.29 | 60.05 | 59.69 | 0.74% | 9,133 |
| Jul 30, 2025 | 58.99 | 59.61 | 58.80 | 59.61 | 59.25 | 0.42% | 2,401 |
| Jul 29, 2025 | 58.78 | 59.59 | 58.56 | 59.36 | 59.00 | 1.99% | 1,456 |
| Jul 28, 2025 | 58.96 | 58.96 | 58.02 | 58.20 | 57.85 | -0.55% | 4,400 |
| Jul 25, 2025 | 58.48 | 58.52 | 58.12 | 58.52 | 58.17 | 0.90% | 3,496 |
| Jul 24, 2025 | 57.93 | 58.38 | 57.67 | 58.00 | 57.65 | -0.97% | 6,354 |
| Jul 23, 2025 | 58.28 | 58.57 | 57.91 | 58.57 | 58.22 | 0.48% | 7,767 |
| Jul 22, 2025 | 58.52 | 58.86 | 58.19 | 58.29 | 57.94 | 0.14% | 663 |
| Jul 21, 2025 | 58.38 | 58.63 | 58.18 | 58.21 | 57.86 | -0.68% | 2,091 |