Cisco Systems, Inc. (ETR:CIS)
Germany
· Delayed Price · Currency is EUR 74.23
-0.77 (-1.03%)
Apr 28, 2026, 5:35 PM CET
Cisco Systems Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 75.89 | 76.03 | 74.23 | 74.23 | 74.23 | -1.03% | 5,019 |
| Apr 27, 2026 | 75.46 | 76.00 | 75.00 | 75.00 | 75.00 | -1.07% | 2,470 |
| Apr 24, 2026 | 75.48 | 76.00 | 74.80 | 75.81 | 75.81 | -1.01% | 2,753 |
| Apr 23, 2026 | 76.64 | 76.79 | 75.77 | 76.58 | 76.58 | 0.12% | 4,261 |
| Apr 22, 2026 | 76.55 | 77.02 | 76.35 | 76.49 | 76.49 | 1.41% | 2,045 |
| Apr 21, 2026 | 74.47 | 75.63 | 74.23 | 75.43 | 75.43 | 1.64% | 3,083 |
| Apr 20, 2026 | 73.23 | 74.35 | 72.90 | 74.21 | 74.21 | 2.50% | 4,823 |
| Apr 17, 2026 | 71.92 | 72.50 | 71.60 | 72.40 | 72.40 | 2.32% | 4,255 |
| Apr 16, 2026 | 69.66 | 70.83 | 69.65 | 70.76 | 70.76 | 2.91% | 2,303 |
| Apr 15, 2026 | 70.09 | 70.31 | 68.69 | 68.76 | 68.76 | -0.79% | 4,076 |
| Apr 14, 2026 | 69.91 | 69.91 | 69.00 | 69.31 | 69.31 | -0.47% | 3,063 |
| Apr 13, 2026 | 69.98 | 70.18 | 69.47 | 69.64 | 69.64 | -1.11% | 2,922 |
| Apr 10, 2026 | 71.20 | 71.84 | 69.70 | 70.42 | 70.42 | -0.97% | 3,487 |
| Apr 9, 2026 | 71.54 | 72.34 | 70.75 | 71.11 | 71.11 | 1.33% | 1,194 |
| Apr 8, 2026 | 70.60 | 70.60 | 69.78 | 70.18 | 70.18 | 1.30% | 2,836 |
| Apr 7, 2026 | 69.20 | 69.56 | 68.94 | 69.28 | 69.28 | 1.35% | 1,032 |
| Apr 2, 2026 | 66.68 | 68.44 | 66.33 | 68.36 | 68.36 | 0.46% | 1,569 |
| Apr 1, 2026 | 67.82 | 68.05 | 67.02 | 68.05 | 67.69 | 2.41% | 7,254 |
| Mar 31, 2026 | 67.17 | 68.05 | 66.40 | 66.45 | 66.10 | -3.02% | 2,366 |
| Mar 30, 2026 | 69.07 | 70.02 | 68.29 | 68.52 | 68.16 | -1.93% | 1,699 |
| Mar 27, 2026 | 71.35 | 71.35 | 69.00 | 69.87 | 69.50 | -2.69% | 2,013 |
| Mar 26, 2026 | 70.55 | 71.80 | 70.06 | 71.80 | 71.42 | 1.64% | 15,365 |
| Mar 25, 2026 | 70.00 | 71.07 | 69.81 | 70.64 | 70.26 | 1.61% | 2,860 |
| Mar 24, 2026 | 67.72 | 69.74 | 67.62 | 69.52 | 69.15 | 2.28% | 2,016 |
| Mar 23, 2026 | 67.36 | 68.85 | 66.55 | 67.97 | 67.61 | 0.44% | 8,667 |
| Mar 20, 2026 | 67.78 | 68.12 | 67.38 | 67.67 | 67.31 | -0.44% | 2,911 |
| Mar 19, 2026 | 68.01 | 68.03 | 67.11 | 67.97 | 67.61 | -0.99% | 6,349 |
| Mar 18, 2026 | 69.34 | 69.34 | 68.64 | 68.65 | 68.29 | -0.64% | 1,520 |
| Mar 17, 2026 | 68.43 | 69.09 | 68.15 | 69.09 | 68.72 | 0.71% | 921 |
| Mar 16, 2026 | 68.74 | 68.95 | 68.10 | 68.60 | 68.24 | 0.40% | 2,025 |
| Mar 13, 2026 | 67.21 | 69.00 | 67.21 | 68.33 | 67.97 | 1.14% | 8,256 |
| Mar 12, 2026 | 66.96 | 67.63 | 66.88 | 67.56 | 67.20 | -0.18% | 9,122 |
| Mar 11, 2026 | 66.86 | 67.68 | 66.60 | 67.68 | 67.32 | 0.40% | 2,287 |
| Mar 10, 2026 | 65.60 | 67.80 | 65.47 | 67.41 | 67.05 | 2.85% | 9,458 |
| Mar 9, 2026 | 67.13 | 67.45 | 65.10 | 65.54 | 65.19 | -3.75% | 11,749 |
| Mar 6, 2026 | 69.12 | 69.28 | 68.00 | 68.09 | 67.73 | -1.06% | 14,176 |
| Mar 5, 2026 | 69.13 | 69.91 | 68.79 | 68.82 | 68.45 | 0.36% | 17,509 |
| Mar 4, 2026 | 67.67 | 68.72 | 67.67 | 68.57 | 68.21 | 1.20% | 2,828 |
| Mar 3, 2026 | 67.83 | 67.88 | 67.14 | 67.76 | 67.40 | 1.36% | 7,473 |
| Mar 2, 2026 | 66.89 | 67.51 | 66.45 | 66.85 | 66.49 | 0.81% | 3,696 |
| Feb 27, 2026 | 65.94 | 66.34 | 65.46 | 66.31 | 65.96 | -0.24% | 1,333 |
| Feb 26, 2026 | 67.00 | 67.00 | 66.00 | 66.47 | 66.12 | 0.09% | 2,094 |
| Feb 25, 2026 | 66.16 | 66.82 | 66.13 | 66.41 | 66.06 | -0.14% | 6,923 |
| Feb 24, 2026 | 66.31 | 66.80 | 66.00 | 66.50 | 66.15 | 1.14% | 619 |
| Feb 23, 2026 | 66.73 | 67.26 | 65.60 | 65.75 | 65.40 | -1.89% | 6,227 |
| Feb 20, 2026 | 66.94 | 67.25 | 66.36 | 67.02 | 66.66 | 0.72% | 8,211 |
| Feb 19, 2026 | 66.36 | 66.87 | 65.87 | 66.54 | 66.19 | 0.94% | 11,347 |
| Feb 18, 2026 | 64.70 | 66.16 | 64.51 | 65.92 | 65.57 | 0.96% | 4,422 |
| Feb 17, 2026 | 64.69 | 65.50 | 64.34 | 65.29 | 64.94 | 0.43% | 12,798 |
| Feb 16, 2026 | 64.72 | 65.09 | 64.42 | 65.01 | 64.66 | 1.31% | 2,112 |
| Feb 13, 2026 | 63.50 | 64.28 | 61.95 | 64.17 | 63.83 | -0.16% | 12,687 |
| Feb 12, 2026 | 66.71 | 67.57 | 63.92 | 64.27 | 63.93 | -11.41% | 29,903 |
| Feb 11, 2026 | 72.69 | 73.12 | 72.16 | 72.55 | 72.16 | -1.57% | 9,305 |
| Feb 10, 2026 | 72.77 | 74.03 | 72.74 | 73.71 | 73.32 | 1.31% | 7,652 |
| Feb 9, 2026 | 71.48 | 72.76 | 70.88 | 72.76 | 72.37 | 2.59% | 3,895 |
| Feb 6, 2026 | 70.19 | 71.71 | 69.90 | 70.92 | 70.54 | 0.90% | 12,901 |
| Feb 5, 2026 | 69.10 | 70.29 | 68.61 | 70.29 | 69.92 | 0.24% | 6,344 |
| Feb 4, 2026 | 70.37 | 71.21 | 70.12 | 70.12 | 69.75 | 0.79% | 7,442 |
| Feb 3, 2026 | 68.80 | 70.53 | 68.39 | 69.57 | 69.20 | 1.40% | 6,566 |
| Feb 2, 2026 | 65.48 | 68.61 | 65.47 | 68.61 | 68.25 | 3.75% | 3,113 |
| Jan 30, 2026 | 65.19 | 66.13 | 64.98 | 66.13 | 65.78 | 1.18% | 2,365 |
| Jan 29, 2026 | 65.76 | 66.30 | 65.27 | 65.36 | 65.01 | -0.88% | 14,587 |
| Jan 28, 2026 | 65.72 | 66.00 | 65.40 | 65.94 | 65.59 | 0.92% | 840 |
| Jan 27, 2026 | 65.14 | 65.42 | 64.69 | 65.34 | 64.99 | 1.08% | 2,186 |
| Jan 26, 2026 | 62.87 | 64.73 | 62.69 | 64.64 | 64.30 | 1.91% | 7,164 |
| Jan 23, 2026 | 63.59 | 63.59 | 62.87 | 63.43 | 63.09 | 0.16% | 1,070 |
| Jan 22, 2026 | 63.19 | 63.73 | 63.13 | 63.33 | 62.99 | -0.05% | 1,528 |
| Jan 21, 2026 | 62.68 | 63.47 | 62.23 | 63.36 | 63.02 | 0.13% | 3,435 |
| Jan 20, 2026 | 64.15 | 64.15 | 62.91 | 63.28 | 62.94 | -1.29% | 4,922 |
| Jan 19, 2026 | 63.60 | 64.38 | 63.60 | 64.11 | 63.77 | -1.06% | 2,953 |
| Jan 16, 2026 | 64.91 | 65.09 | 64.31 | 64.80 | 64.46 | -0.99% | 2,987 |
| Jan 15, 2026 | 64.00 | 65.54 | 64.00 | 65.45 | 65.10 | 2.28% | 4,705 |
| Jan 14, 2026 | 64.53 | 64.84 | 63.99 | 63.99 | 63.65 | -0.25% | 4,797 |
| Jan 13, 2026 | 63.35 | 64.25 | 62.94 | 64.15 | 63.81 | 1.99% | 2,655 |
| Jan 12, 2026 | 62.93 | 63.29 | 62.46 | 62.90 | 62.57 | -0.87% | 13,724 |
| Jan 9, 2026 | 63.39 | 63.59 | 62.96 | 63.45 | 63.11 | 0.09% | 2,201 |
| Jan 8, 2026 | 63.90 | 64.03 | 63.39 | 63.39 | 63.05 | -0.22% | 2,303 |
| Jan 7, 2026 | 64.33 | 64.65 | 63.53 | 63.53 | 63.19 | -1.30% | 3,384 |
| Jan 6, 2026 | 64.54 | 64.54 | 64.24 | 64.37 | 64.03 | -0.31% | 1,826 |
| Jan 5, 2026 | 65.19 | 65.31 | 64.51 | 64.57 | 64.23 | -0.25% | 4,185 |
| Jan 2, 2026 | 65.62 | 65.93 | 64.73 | 64.73 | 64.39 | -1.76% | 7,212 |
| Dec 30, 2025 | 66.20 | 66.20 | 65.89 | 65.89 | 65.19 | -0.33% | 743 |
| Dec 29, 2025 | 66.22 | 66.52 | 65.80 | 66.11 | 65.41 | -0.02% | 4,113 |
| Dec 23, 2025 | 66.41 | 66.41 | 66.07 | 66.12 | 65.42 | -0.68% | 2,198 |
| Dec 22, 2025 | 67.16 | 67.21 | 66.42 | 66.57 | 65.87 | -0.25% | 4,982 |
| Dec 19, 2025 | 65.86 | 66.82 | 65.34 | 66.74 | 66.03 | 0.95% | 1,515 |
| Dec 18, 2025 | 65.03 | 66.16 | 64.83 | 66.11 | 65.41 | 1.46% | 5,389 |
| Dec 17, 2025 | 66.03 | 66.59 | 64.92 | 65.16 | 64.47 | -1.56% | 5,823 |
| Dec 16, 2025 | 66.38 | 66.59 | 66.00 | 66.19 | 65.49 | -0.45% | 2,034 |
| Dec 15, 2025 | 66.28 | 66.63 | 65.94 | 66.49 | 65.79 | -0.23% | 7,960 |
| Dec 12, 2025 | 67.89 | 67.89 | 66.63 | 66.64 | 65.93 | -1.11% | 3,389 |
| Dec 11, 2025 | 67.91 | 68.39 | 67.32 | 67.39 | 66.68 | -1.75% | 3,570 |
| Dec 10, 2025 | 67.90 | 68.59 | 67.64 | 68.59 | 67.86 | 0.10% | 2,488 |
| Dec 9, 2025 | 67.63 | 68.52 | 67.57 | 68.52 | 67.79 | 0.50% | 2,333 |
| Dec 8, 2025 | 66.91 | 68.30 | 66.91 | 68.18 | 67.46 | 2.36% | 2,445 |
| Dec 5, 2025 | 66.86 | 67.00 | 66.61 | 66.61 | 65.90 | 0.12% | 4,757 |
| Dec 4, 2025 | 67.00 | 67.00 | 66.21 | 66.53 | 65.83 | 0.27% | 858 |
| Dec 3, 2025 | 66.19 | 66.35 | 64.97 | 66.35 | 65.65 | 1.28% | 4,875 |
| Dec 2, 2025 | 65.45 | 65.64 | 65.34 | 65.51 | 64.82 | -0.03% | 1,820 |
| Dec 1, 2025 | 66.05 | 66.57 | 65.43 | 65.53 | 64.84 | -0.80% | 2,367 |