Cisco Systems, Inc. (ETR:CIS)
Germany
· Delayed Price · Currency is EUR 68.09
-0.73 (-1.06%)
At close: Mar 6, 2026
Cisco Systems Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 69.12 | 69.28 | 68.00 | 68.09 | 68.09 | -1.06% | 14,176 |
| Mar 5, 2026 | 69.13 | 69.91 | 68.79 | 68.82 | 68.82 | 0.36% | 17,509 |
| Mar 4, 2026 | 67.67 | 68.72 | 67.67 | 68.57 | 68.57 | 1.20% | 2,828 |
| Mar 3, 2026 | 67.83 | 67.88 | 67.14 | 67.76 | 67.76 | 1.36% | 7,473 |
| Mar 2, 2026 | 66.89 | 67.51 | 66.45 | 66.85 | 66.85 | 0.81% | 3,696 |
| Feb 27, 2026 | 65.94 | 66.34 | 65.46 | 66.31 | 66.31 | -0.24% | 1,333 |
| Feb 26, 2026 | 67.00 | 67.00 | 66.00 | 66.47 | 66.47 | 0.09% | 2,094 |
| Feb 25, 2026 | 66.16 | 66.82 | 66.13 | 66.41 | 66.41 | -0.14% | 6,923 |
| Feb 24, 2026 | 66.31 | 66.80 | 66.00 | 66.50 | 66.50 | 1.14% | 619 |
| Feb 23, 2026 | 66.73 | 67.26 | 65.60 | 65.75 | 65.75 | -1.89% | 6,227 |
| Feb 20, 2026 | 66.94 | 67.25 | 66.36 | 67.02 | 67.02 | 0.72% | 8,211 |
| Feb 19, 2026 | 66.36 | 66.87 | 65.87 | 66.54 | 66.54 | 0.94% | 11,347 |
| Feb 18, 2026 | 64.70 | 66.16 | 64.51 | 65.92 | 65.92 | 0.96% | 4,422 |
| Feb 17, 2026 | 64.69 | 65.50 | 64.34 | 65.29 | 65.29 | 0.43% | 12,798 |
| Feb 16, 2026 | 64.72 | 65.09 | 64.42 | 65.01 | 65.01 | 1.31% | 2,112 |
| Feb 13, 2026 | 63.50 | 64.28 | 61.95 | 64.17 | 64.17 | -0.16% | 12,687 |
| Feb 12, 2026 | 66.71 | 67.57 | 63.92 | 64.27 | 64.27 | -11.41% | 29,903 |
| Feb 11, 2026 | 72.69 | 73.12 | 72.16 | 72.55 | 72.55 | -1.57% | 9,305 |
| Feb 10, 2026 | 72.77 | 74.03 | 72.74 | 73.71 | 73.71 | 1.31% | 7,652 |
| Feb 9, 2026 | 71.48 | 72.76 | 70.88 | 72.76 | 72.76 | 2.59% | 3,895 |
| Feb 6, 2026 | 70.19 | 71.71 | 69.90 | 70.92 | 70.92 | 0.90% | 12,901 |
| Feb 5, 2026 | 69.10 | 70.29 | 68.61 | 70.29 | 70.29 | 0.24% | 6,344 |
| Feb 4, 2026 | 70.37 | 71.21 | 70.12 | 70.12 | 70.12 | 0.79% | 7,442 |
| Feb 3, 2026 | 68.80 | 70.53 | 68.39 | 69.57 | 69.57 | 1.40% | 6,566 |
| Feb 2, 2026 | 65.48 | 68.61 | 65.47 | 68.61 | 68.61 | 3.75% | 3,113 |
| Jan 30, 2026 | 65.19 | 66.13 | 64.98 | 66.13 | 66.13 | 1.18% | 2,365 |
| Jan 29, 2026 | 65.76 | 66.30 | 65.27 | 65.36 | 65.36 | -0.88% | 14,587 |
| Jan 28, 2026 | 65.72 | 66.00 | 65.40 | 65.94 | 65.94 | 0.92% | 840 |
| Jan 27, 2026 | 65.14 | 65.42 | 64.69 | 65.34 | 65.34 | 1.08% | 2,186 |
| Jan 26, 2026 | 62.87 | 64.73 | 62.69 | 64.64 | 64.64 | 1.91% | 7,164 |
| Jan 23, 2026 | 63.59 | 63.59 | 62.87 | 63.43 | 63.43 | 0.16% | 1,070 |
| Jan 22, 2026 | 63.19 | 63.73 | 63.13 | 63.33 | 63.33 | -0.05% | 1,528 |
| Jan 21, 2026 | 62.68 | 63.47 | 62.23 | 63.36 | 63.36 | 0.13% | 3,435 |
| Jan 20, 2026 | 64.15 | 64.15 | 62.91 | 63.28 | 63.28 | -1.29% | 4,922 |
| Jan 19, 2026 | 63.60 | 64.38 | 63.60 | 64.11 | 64.11 | -1.06% | 2,953 |
| Jan 16, 2026 | 64.91 | 65.09 | 64.31 | 64.80 | 64.80 | -0.99% | 2,987 |
| Jan 15, 2026 | 64.00 | 65.54 | 64.00 | 65.45 | 65.45 | 2.28% | 4,705 |
| Jan 14, 2026 | 64.53 | 64.84 | 63.99 | 63.99 | 63.99 | -0.25% | 4,797 |
| Jan 13, 2026 | 63.35 | 64.25 | 62.94 | 64.15 | 64.15 | 1.99% | 2,655 |
| Jan 12, 2026 | 62.93 | 63.29 | 62.46 | 62.90 | 62.90 | -0.87% | 13,724 |
| Jan 9, 2026 | 63.39 | 63.59 | 62.96 | 63.45 | 63.45 | 0.09% | 2,201 |
| Jan 8, 2026 | 63.90 | 64.03 | 63.39 | 63.39 | 63.39 | -0.22% | 2,303 |
| Jan 7, 2026 | 64.33 | 64.65 | 63.53 | 63.53 | 63.53 | -1.30% | 3,384 |
| Jan 6, 2026 | 64.54 | 64.54 | 64.24 | 64.37 | 64.37 | -0.31% | 1,826 |
| Jan 5, 2026 | 65.19 | 65.31 | 64.51 | 64.57 | 64.57 | -0.25% | 4,185 |
| Jan 2, 2026 | 65.62 | 65.93 | 64.73 | 64.73 | 64.73 | -1.76% | 7,212 |
| Dec 30, 2025 | 66.20 | 66.20 | 65.89 | 65.89 | 65.54 | -0.33% | 743 |
| Dec 29, 2025 | 66.22 | 66.52 | 65.80 | 66.11 | 65.76 | -0.02% | 4,113 |
| Dec 23, 2025 | 66.41 | 66.41 | 66.07 | 66.12 | 65.77 | -0.68% | 2,198 |
| Dec 22, 2025 | 67.16 | 67.21 | 66.42 | 66.57 | 66.22 | -0.25% | 4,982 |
| Dec 19, 2025 | 65.86 | 66.82 | 65.34 | 66.74 | 66.39 | 0.95% | 1,515 |
| Dec 18, 2025 | 65.03 | 66.16 | 64.83 | 66.11 | 65.76 | 1.46% | 5,388 |
| Dec 17, 2025 | 66.03 | 66.59 | 64.92 | 65.16 | 64.81 | -1.56% | 5,823 |
| Dec 16, 2025 | 66.38 | 66.59 | 66.00 | 66.19 | 65.84 | -0.45% | 2,034 |
| Dec 15, 2025 | 66.28 | 66.63 | 65.94 | 66.49 | 66.14 | -0.23% | 7,960 |
| Dec 12, 2025 | 67.89 | 67.89 | 66.63 | 66.64 | 66.29 | -1.11% | 3,389 |
| Dec 11, 2025 | 67.91 | 68.39 | 67.32 | 67.39 | 67.03 | -1.75% | 3,570 |
| Dec 10, 2025 | 67.90 | 68.59 | 67.64 | 68.59 | 68.23 | 0.10% | 2,488 |
| Dec 9, 2025 | 67.63 | 68.52 | 67.57 | 68.52 | 68.16 | 0.50% | 2,333 |
| Dec 8, 2025 | 66.91 | 68.30 | 66.91 | 68.18 | 67.82 | 2.36% | 2,445 |
| Dec 5, 2025 | 66.86 | 67.00 | 66.61 | 66.61 | 66.26 | 0.12% | 4,757 |
| Dec 4, 2025 | 67.00 | 67.00 | 66.21 | 66.53 | 66.18 | 0.27% | 858 |
| Dec 3, 2025 | 66.19 | 66.35 | 64.97 | 66.35 | 66.00 | 1.28% | 4,875 |
| Dec 2, 2025 | 65.45 | 65.64 | 65.34 | 65.51 | 65.16 | -0.03% | 1,820 |
| Dec 1, 2025 | 66.05 | 66.57 | 65.43 | 65.53 | 65.18 | -0.80% | 2,367 |
| Nov 28, 2025 | 65.68 | 66.06 | 65.68 | 66.06 | 65.71 | 0.09% | 1,864 |
| Nov 27, 2025 | 65.57 | 66.00 | 65.47 | 66.00 | 65.65 | 0.38% | 1,025 |
| Nov 26, 2025 | 66.49 | 66.49 | 65.12 | 65.75 | 65.40 | -0.53% | 1,462 |
| Nov 25, 2025 | 66.38 | 66.45 | 65.87 | 66.10 | 65.75 | -0.38% | 4,840 |
| Nov 24, 2025 | 66.58 | 66.58 | 65.98 | 66.35 | 66.00 | 0.36% | 3,996 |
| Nov 21, 2025 | 65.94 | 66.30 | 65.31 | 66.11 | 65.76 | -3.23% | 6,036 |
| Nov 20, 2025 | 68.42 | 69.30 | 68.13 | 68.32 | 67.96 | 1.12% | 5,520 |
| Nov 19, 2025 | 66.44 | 68.22 | 66.44 | 67.56 | 67.20 | 1.79% | 8,152 |
| Nov 18, 2025 | 66.80 | 67.28 | 66.07 | 66.37 | 66.02 | -2.67% | 8,791 |
| Nov 17, 2025 | 67.38 | 68.44 | 66.92 | 68.19 | 67.83 | 1.28% | 8,924 |
| Nov 14, 2025 | 66.21 | 67.33 | 65.51 | 67.33 | 66.97 | 1.49% | 6,988 |
| Nov 13, 2025 | 68.26 | 68.48 | 65.98 | 66.34 | 65.99 | 5.15% | 23,642 |
| Nov 12, 2025 | 61.94 | 63.09 | 61.94 | 63.09 | 62.76 | 2.59% | 11,282 |
| Nov 11, 2025 | 62.56 | 62.64 | 61.36 | 61.50 | 61.17 | -0.49% | 5,413 |
| Nov 10, 2025 | 61.61 | 62.58 | 61.61 | 61.80 | 61.47 | 0.87% | 1,889 |
| Nov 7, 2025 | 61.56 | 61.82 | 61.20 | 61.27 | 60.95 | -0.47% | 3,722 |
| Nov 6, 2025 | 62.17 | 62.84 | 61.56 | 61.56 | 61.23 | -1.60% | 4,940 |
| Nov 5, 2025 | 63.03 | 63.23 | 62.36 | 62.56 | 62.23 | -1.64% | 10,907 |
| Nov 4, 2025 | 64.15 | 64.85 | 63.60 | 63.60 | 63.26 | -1.13% | 9,235 |
| Nov 3, 2025 | 64.42 | 65.03 | 64.06 | 64.33 | 63.99 | 1.72% | 12,291 |
| Oct 31, 2025 | 62.85 | 63.54 | 62.69 | 63.24 | 62.90 | 0.68% | 2,342 |
| Oct 30, 2025 | 61.53 | 62.98 | 61.47 | 62.81 | 62.48 | 1.29% | 3,319 |
| Oct 29, 2025 | 62.53 | 62.64 | 61.78 | 62.01 | 61.68 | 0.78% | 8,304 |
| Oct 28, 2025 | 61.26 | 61.72 | 61.03 | 61.53 | 61.20 | 0.51% | 3,146 |
| Oct 27, 2025 | 61.08 | 61.27 | 60.64 | 61.22 | 60.90 | 0.81% | 2,021 |
| Oct 24, 2025 | 60.68 | 61.06 | 60.47 | 60.73 | 60.41 | -0.87% | 5,326 |
| Oct 23, 2025 | 61.35 | 61.35 | 60.76 | 61.26 | 60.94 | 1.56% | 2,589 |
| Oct 22, 2025 | 61.02 | 61.15 | 60.32 | 60.32 | 60.00 | -1.36% | 2,228 |
| Oct 21, 2025 | 60.24 | 61.15 | 60.24 | 61.15 | 60.83 | 1.28% | 2,291 |
| Oct 20, 2025 | 60.33 | 60.88 | 60.05 | 60.38 | 60.06 | 1.24% | 2,175 |
| Oct 17, 2025 | 58.74 | 59.64 | 58.28 | 59.64 | 59.32 | 0.22% | 4,380 |
| Oct 16, 2025 | 59.80 | 60.06 | 59.51 | 59.51 | 59.19 | -1.24% | 2,402 |
| Oct 15, 2025 | 59.27 | 60.35 | 58.95 | 60.26 | 59.94 | 1.89% | 3,870 |
| Oct 14, 2025 | 58.03 | 59.14 | 57.80 | 59.14 | 58.83 | 0.27% | 6,449 |
| Oct 13, 2025 | 59.13 | 59.64 | 58.88 | 58.98 | 58.67 | -0.97% | 2,580 |