Cisco Systems, Inc. (FRA:CIS)
Germany
· Delayed Price · Currency is EUR 68.97
+0.10 (0.15%)
Mar 5, 2026, 3:42 PM EST
Cisco Systems Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 69.10 | 70.04 | 68.87 | 68.97 | 68.97 | 0.15% | 2,434 |
| Mar 4, 2026 | 67.93 | 68.87 | 67.51 | 68.87 | 68.87 | 1.44% | 1,096 |
| Mar 3, 2026 | 67.31 | 68.46 | 67.04 | 67.89 | 67.89 | 0.64% | 3,501 |
| Mar 2, 2026 | 66.17 | 67.59 | 66.09 | 67.46 | 67.46 | 0.82% | 749 |
| Feb 27, 2026 | 66.24 | 66.91 | 65.33 | 66.91 | 66.91 | 0.77% | 1,170 |
| Feb 26, 2026 | 66.66 | 67.20 | 66.40 | 66.40 | 66.40 | -0.67% | 692 |
| Feb 25, 2026 | 65.99 | 66.87 | 65.99 | 66.85 | 66.85 | 0.53% | 1,495 |
| Feb 24, 2026 | 65.94 | 66.70 | 65.94 | 66.50 | 66.50 | 1.51% | 3,771 |
| Feb 23, 2026 | 66.82 | 67.00 | 65.50 | 65.51 | 65.51 | -1.90% | 1,216 |
| Feb 20, 2026 | 67.22 | 67.23 | 66.56 | 66.78 | 66.78 | -0.01% | 1,354 |
| Feb 19, 2026 | 66.14 | 67.02 | 65.81 | 66.79 | 66.79 | 0.74% | 2,376 |
| Feb 18, 2026 | 64.76 | 66.38 | 64.76 | 66.30 | 66.30 | 2.02% | 1,472 |
| Feb 17, 2026 | 64.45 | 65.61 | 64.19 | 64.99 | 64.99 | 0.63% | 2,869 |
| Feb 16, 2026 | 65.07 | 65.27 | 64.44 | 64.58 | 64.58 | -0.54% | 1,404 |
| Feb 13, 2026 | 63.34 | 64.93 | 62.41 | 64.93 | 64.93 | 3.21% | 5,142 |
| Feb 12, 2026 | 66.00 | 66.97 | 62.91 | 62.91 | 62.91 | -12.82% | 6,813 |
| Feb 11, 2026 | 72.78 | 73.56 | 72.12 | 72.16 | 72.16 | -0.78% | 5,115 |
| Feb 10, 2026 | 72.61 | 74.08 | 72.61 | 72.73 | 72.73 | -0.23% | 3,920 |
| Feb 9, 2026 | 71.50 | 73.19 | 71.00 | 72.90 | 72.90 | 2.19% | 1,530 |
| Feb 6, 2026 | 69.44 | 71.34 | 69.44 | 71.34 | 71.34 | 0.92% | 2,164 |
| Feb 5, 2026 | 68.59 | 70.69 | 68.50 | 70.69 | 70.69 | 1.48% | 3,082 |
| Feb 4, 2026 | 70.12 | 71.43 | 69.15 | 69.66 | 69.66 | -1.35% | 2,184 |
| Feb 3, 2026 | 68.19 | 70.61 | 68.12 | 70.61 | 70.61 | 3.84% | 12,431 |
| Feb 2, 2026 | 65.18 | 68.00 | 65.18 | 68.00 | 68.00 | 3.63% | 959 |
| Jan 30, 2026 | 65.19 | 65.81 | 65.01 | 65.62 | 65.62 | -0.50% | 2,392 |
| Jan 29, 2026 | 65.71 | 66.20 | 65.30 | 65.95 | 65.95 | -0.08% | 3,110 |
| Jan 28, 2026 | 65.53 | 66.00 | 65.45 | 66.00 | 66.00 | 0.76% | 2,171 |
| Jan 27, 2026 | 64.78 | 65.58 | 64.39 | 65.50 | 65.50 | 0.28% | 1,897 |
| Jan 26, 2026 | 62.61 | 65.32 | 62.53 | 65.32 | 65.32 | 2.67% | 1,527 |
| Jan 23, 2026 | 63.17 | 63.62 | 62.64 | 63.62 | 63.62 | 0.22% | 1,301 |
| Jan 22, 2026 | 62.92 | 63.93 | 62.92 | 63.48 | 63.48 | 1.49% | 5,020 |
| Jan 21, 2026 | 62.52 | 63.50 | 62.13 | 62.55 | 62.55 | -0.82% | 1,851 |
| Jan 20, 2026 | 63.53 | 63.99 | 62.76 | 63.07 | 63.07 | -2.03% | 4,273 |
| Jan 19, 2026 | 63.19 | 64.38 | 63.19 | 64.38 | 64.38 | -1.01% | 3,426 |
| Jan 16, 2026 | 64.72 | 65.19 | 64.63 | 65.04 | 65.04 | -0.55% | 1,982 |
| Jan 15, 2026 | 63.78 | 65.60 | 63.78 | 65.40 | 65.40 | 2.75% | 2,288 |
| Jan 14, 2026 | 64.47 | 64.92 | 63.65 | 63.65 | 63.65 | -0.93% | 3,849 |
| Jan 13, 2026 | 63.65 | 64.25 | 62.88 | 64.25 | 64.25 | 1.82% | 4,511 |
| Jan 12, 2026 | 63.23 | 63.23 | 62.54 | 63.10 | 63.10 | -0.93% | 6,423 |
| Jan 9, 2026 | 63.27 | 63.69 | 62.80 | 63.69 | 63.69 | 0.79% | 1,090 |
| Jan 8, 2026 | 63.56 | 64.09 | 63.19 | 63.19 | 63.19 | -0.83% | 1,226 |
| Jan 7, 2026 | 64.05 | 64.77 | 63.72 | 63.72 | 63.72 | -1.70% | 4,072 |
| Jan 6, 2026 | 64.26 | 64.82 | 64.17 | 64.82 | 64.82 | 0.50% | 1,421 |
| Jan 5, 2026 | 65.00 | 65.83 | 64.50 | 64.50 | 64.50 | -1.74% | 1,053 |
| Jan 2, 2026 | 65.77 | 66.10 | 65.64 | 65.64 | 65.64 | -0.42% | 1,053 |
| Dec 30, 2025 | 65.78 | 65.92 | 65.78 | 65.92 | 65.57 | -0.50% | 51 |
| Dec 29, 2025 | 66.57 | 66.76 | 65.73 | 66.25 | 65.90 | 0.08% | 2,374 |
| Dec 23, 2025 | 66.07 | 66.53 | 65.86 | 66.20 | 65.85 | 0.06% | 1,236 |
| Dec 22, 2025 | 66.86 | 67.32 | 66.16 | 66.16 | 65.81 | -1.69% | 3,032 |
| Dec 19, 2025 | 65.42 | 67.43 | 65.42 | 67.30 | 66.94 | 1.82% | 1,837 |
| Dec 18, 2025 | 64.59 | 66.32 | 64.59 | 66.10 | 65.75 | 1.65% | 1,561 |
| Dec 17, 2025 | 66.46 | 66.74 | 65.03 | 65.03 | 64.69 | -1.77% | 3,094 |
| Dec 16, 2025 | 66.55 | 66.66 | 65.95 | 66.20 | 65.85 | -0.03% | 2,992 |
| Dec 15, 2025 | 66.94 | 66.94 | 65.95 | 66.22 | 65.87 | -1.18% | 6,160 |
| Dec 12, 2025 | 67.28 | 68.10 | 66.97 | 67.01 | 66.66 | -0.96% | 3,996 |
| Dec 11, 2025 | 68.41 | 68.61 | 67.20 | 67.66 | 67.30 | -1.66% | 1,465 |
| Dec 10, 2025 | 68.13 | 68.80 | 67.84 | 68.80 | 68.44 | -0.04% | 1,742 |
| Dec 9, 2025 | 67.54 | 68.83 | 67.53 | 68.83 | 68.47 | 0.64% | 3,377 |
| Dec 8, 2025 | 67.18 | 68.50 | 67.16 | 68.39 | 68.03 | 2.30% | 1,014 |
| Dec 5, 2025 | 66.56 | 67.15 | 66.37 | 66.85 | 66.50 | 0.06% | 5,086 |
| Dec 4, 2025 | 66.47 | 66.81 | 66.19 | 66.81 | 66.46 | 0.95% | 1,540 |
| Dec 3, 2025 | 65.87 | 66.50 | 65.42 | 66.18 | 65.83 | 0.47% | 2,570 |
| Dec 2, 2025 | 65.30 | 65.90 | 65.29 | 65.87 | 65.52 | 0.30% | 2,856 |
| Dec 1, 2025 | 65.77 | 66.28 | 65.34 | 65.67 | 65.32 | -0.48% | 4,856 |
| Nov 28, 2025 | 65.95 | 66.02 | 65.49 | 65.99 | 65.64 | 0.50% | 1,762 |
| Nov 27, 2025 | 65.83 | 65.97 | 64.80 | 65.66 | 65.31 | -0.53% | 5,601 |
| Nov 26, 2025 | 65.83 | 66.44 | 65.00 | 66.01 | 65.66 | 0.33% | 1,532 |
| Nov 25, 2025 | 65.89 | 66.44 | 65.72 | 65.79 | 65.44 | -1.13% | 2,250 |
| Nov 24, 2025 | 66.09 | 66.71 | 65.69 | 66.54 | 66.19 | 0.26% | 9,740 |
| Nov 21, 2025 | 65.29 | 66.38 | 65.10 | 66.37 | 66.02 | 1.79% | 1,346 |
| Nov 20, 2025 | 69.05 | 69.43 | 65.20 | 65.20 | 64.85 | -4.96% | 4,944 |
| Nov 19, 2025 | 66.88 | 68.60 | 66.61 | 68.60 | 68.24 | 3.24% | 4,189 |
| Nov 18, 2025 | 66.27 | 67.36 | 66.27 | 66.45 | 66.10 | -3.02% | 3,495 |
| Nov 17, 2025 | 67.59 | 68.54 | 67.00 | 68.52 | 68.16 | 2.41% | 3,605 |
| Nov 14, 2025 | 66.63 | 66.98 | 65.87 | 66.91 | 66.56 | 0.81% | 1,723 |
| Nov 13, 2025 | 69.00 | 69.00 | 65.89 | 66.37 | 66.02 | 4.03% | 7,412 |
| Nov 12, 2025 | 62.03 | 63.80 | 61.98 | 63.80 | 63.46 | 3.42% | 6,873 |
| Nov 11, 2025 | 62.54 | 62.94 | 61.27 | 61.69 | 61.36 | -1.20% | 2,209 |
| Nov 10, 2025 | 61.75 | 62.44 | 61.75 | 62.44 | 62.11 | 1.18% | 2,272 |
| Nov 7, 2025 | 61.91 | 61.94 | 61.26 | 61.71 | 61.38 | -0.08% | 3,984 |
| Nov 6, 2025 | 62.06 | 62.89 | 61.76 | 61.76 | 61.43 | -1.89% | 1,958 |
| Nov 5, 2025 | 63.10 | 63.20 | 62.66 | 62.95 | 62.62 | -1.13% | 1,031 |
| Nov 4, 2025 | 64.00 | 64.61 | 63.67 | 63.67 | 63.33 | -1.41% | 5,061 |
| Nov 3, 2025 | 64.40 | 65.00 | 64.35 | 64.58 | 64.24 | 2.69% | 3,329 |
| Oct 31, 2025 | 62.69 | 63.72 | 62.60 | 62.89 | 62.56 | 0.29% | 2,689 |
| Oct 30, 2025 | 61.64 | 63.06 | 61.21 | 62.71 | 62.38 | 2.32% | 2,275 |
| Oct 29, 2025 | 62.47 | 62.80 | 61.29 | 61.29 | 60.97 | -1.26% | 3,458 |
| Oct 28, 2025 | 61.40 | 62.08 | 60.97 | 62.07 | 61.74 | 0.96% | 2,748 |
| Oct 27, 2025 | 60.98 | 61.48 | 60.75 | 61.48 | 61.15 | 0.65% | 3,766 |
| Oct 24, 2025 | 60.45 | 61.20 | 60.45 | 61.08 | 60.76 | 1.21% | 5,769 |
| Oct 23, 2025 | 60.75 | 61.46 | 60.35 | 60.35 | 60.03 | -0.59% | 6,856 |
| Oct 22, 2025 | 60.75 | 61.32 | 60.49 | 60.71 | 60.39 | -0.26% | 3,058 |
| Oct 21, 2025 | 60.54 | 61.30 | 60.54 | 60.87 | 60.55 | 0.51% | 2,557 |
| Oct 20, 2025 | 60.06 | 60.77 | 60.06 | 60.56 | 60.24 | 0.51% | 3,191 |
| Oct 17, 2025 | 58.44 | 60.25 | 58.44 | 60.25 | 59.93 | 1.77% | 2,707 |
| Oct 16, 2025 | 59.42 | 60.20 | 59.00 | 59.20 | 58.89 | -1.33% | 4,000 |
| Oct 15, 2025 | 59.04 | 60.40 | 59.04 | 60.00 | 59.68 | 1.52% | 4,573 |
| Oct 14, 2025 | 57.82 | 59.10 | 57.82 | 59.10 | 58.79 | 1.79% | 1,814 |
| Oct 13, 2025 | 59.12 | 59.56 | 58.06 | 58.06 | 57.75 | -3.22% | 3,603 |
| Oct 10, 2025 | 60.32 | 60.95 | 59.99 | 59.99 | 59.67 | -0.63% | 2,267 |