Cisco Systems, Inc. (FRA:CIS)
Germany
· Delayed Price · Currency is EUR 66.85
+0.04 (0.06%)
At close: Dec 5, 2025
Cisco Systems Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 66.47 | 66.81 | 66.19 | 66.81 | 66.81 | 0.95% | 1,540 |
| Dec 3, 2025 | 65.87 | 66.50 | 65.42 | 66.18 | 66.18 | 0.47% | 2,570 |
| Dec 2, 2025 | 65.30 | 65.90 | 65.29 | 65.87 | 65.87 | 0.30% | 2,856 |
| Dec 1, 2025 | 65.77 | 66.28 | 65.34 | 65.67 | 65.67 | -0.48% | 4,856 |
| Nov 28, 2025 | 65.95 | 66.02 | 65.49 | 65.99 | 65.99 | 0.50% | 1,762 |
| Nov 27, 2025 | 65.83 | 65.97 | 64.80 | 65.66 | 65.66 | -0.53% | 5,601 |
| Nov 26, 2025 | 65.83 | 66.44 | 65.00 | 66.01 | 66.01 | 0.33% | 1,532 |
| Nov 25, 2025 | 65.89 | 66.44 | 65.72 | 65.79 | 65.79 | -1.13% | 2,250 |
| Nov 24, 2025 | 66.09 | 66.71 | 65.69 | 66.54 | 66.54 | 0.26% | 9,740 |
| Nov 21, 2025 | 65.29 | 66.38 | 65.10 | 66.37 | 66.37 | 1.79% | 1,346 |
| Nov 20, 2025 | 69.05 | 69.43 | 65.20 | 65.20 | 65.20 | -4.96% | 4,944 |
| Nov 19, 2025 | 66.88 | 68.60 | 66.61 | 68.60 | 68.60 | 3.24% | 4,189 |
| Nov 18, 2025 | 66.27 | 67.36 | 66.27 | 66.45 | 66.45 | -3.02% | 3,495 |
| Nov 17, 2025 | 67.59 | 68.54 | 67.00 | 68.52 | 68.52 | 2.41% | 3,605 |
| Nov 14, 2025 | 66.63 | 66.98 | 65.87 | 66.91 | 66.91 | 0.81% | 1,723 |
| Nov 13, 2025 | 69.00 | 69.00 | 65.89 | 66.37 | 66.37 | 4.03% | 7,412 |
| Nov 12, 2025 | 62.03 | 63.80 | 61.98 | 63.80 | 63.80 | 3.42% | 6,873 |
| Nov 11, 2025 | 62.54 | 62.94 | 61.27 | 61.69 | 61.69 | -1.20% | 2,209 |
| Nov 10, 2025 | 61.75 | 62.44 | 61.75 | 62.44 | 62.44 | 1.18% | 2,272 |
| Nov 7, 2025 | 61.91 | 61.94 | 61.26 | 61.71 | 61.71 | -0.08% | 3,984 |
| Nov 6, 2025 | 62.06 | 62.89 | 61.76 | 61.76 | 61.76 | -1.89% | 1,958 |
| Nov 5, 2025 | 63.10 | 63.20 | 62.66 | 62.95 | 62.95 | -1.13% | 1,031 |
| Nov 4, 2025 | 64.00 | 64.61 | 63.67 | 63.67 | 63.67 | -1.41% | 5,061 |
| Nov 3, 2025 | 64.40 | 65.00 | 64.35 | 64.58 | 64.58 | 2.69% | 3,329 |
| Oct 31, 2025 | 62.69 | 63.72 | 62.60 | 62.89 | 62.89 | 0.29% | 2,689 |
| Oct 30, 2025 | 61.64 | 63.06 | 61.21 | 62.71 | 62.71 | 2.32% | 2,275 |
| Oct 29, 2025 | 62.47 | 62.80 | 61.29 | 61.29 | 61.29 | -1.26% | 3,458 |
| Oct 28, 2025 | 61.40 | 62.08 | 60.97 | 62.07 | 62.07 | 0.96% | 2,748 |
| Oct 27, 2025 | 60.98 | 61.48 | 60.75 | 61.48 | 61.48 | 0.65% | 3,766 |
| Oct 24, 2025 | 60.45 | 61.20 | 60.45 | 61.08 | 61.08 | 1.21% | 5,769 |
| Oct 23, 2025 | 60.75 | 61.46 | 60.35 | 60.35 | 60.35 | -0.59% | 6,856 |
| Oct 22, 2025 | 60.75 | 61.32 | 60.49 | 60.71 | 60.71 | -0.26% | 3,058 |
| Oct 21, 2025 | 60.54 | 61.30 | 60.54 | 60.87 | 60.87 | 0.51% | 2,557 |
| Oct 20, 2025 | 60.06 | 60.77 | 60.06 | 60.56 | 60.56 | 0.51% | 3,191 |
| Oct 17, 2025 | 58.44 | 60.25 | 58.44 | 60.25 | 60.25 | 1.77% | 2,707 |
| Oct 16, 2025 | 59.42 | 60.20 | 59.00 | 59.20 | 59.20 | -1.33% | 4,000 |
| Oct 15, 2025 | 59.04 | 60.40 | 59.04 | 60.00 | 60.00 | 1.52% | 4,573 |
| Oct 14, 2025 | 57.82 | 59.10 | 57.82 | 59.10 | 59.10 | 1.79% | 1,814 |
| Oct 13, 2025 | 59.12 | 59.56 | 58.06 | 58.06 | 58.06 | -3.22% | 3,603 |
| Oct 10, 2025 | 60.32 | 60.95 | 59.99 | 59.99 | 59.99 | -0.63% | 2,267 |
| Oct 9, 2025 | 60.25 | 61.14 | 60.07 | 60.37 | 60.37 | -0.53% | 3,127 |
| Oct 8, 2025 | 59.22 | 60.69 | 59.09 | 60.69 | 60.69 | 3.55% | 5,188 |
| Oct 7, 2025 | 58.97 | 59.40 | 58.61 | 58.61 | 58.61 | 0.36% | 2,784 |
| Oct 6, 2025 | 57.90 | 58.84 | 57.90 | 58.40 | 58.40 | -0.15% | 4,682 |
| Oct 3, 2025 | 57.96 | 58.49 | 57.96 | 58.49 | 58.49 | -0.20% | 8 |
| Oct 2, 2025 | 58.46 | 59.02 | 58.46 | 58.61 | 58.26 | 0.15% | 2,178 |
| Oct 1, 2025 | 57.86 | 58.52 | 57.72 | 58.52 | 58.17 | 0.05% | 2,991 |
| Sep 30, 2025 | 57.54 | 58.49 | 57.38 | 58.49 | 58.14 | 1.55% | 3,325 |
| Sep 29, 2025 | 57.37 | 58.01 | 57.37 | 57.60 | 57.26 | 0.05% | 1,689 |
| Sep 26, 2025 | 58.31 | 58.36 | 57.57 | 57.57 | 57.23 | -0.55% | 7,221 |
| Sep 25, 2025 | 57.24 | 58.55 | 57.14 | 57.89 | 57.54 | 0.94% | 5,936 |
| Sep 24, 2025 | 57.06 | 57.75 | 57.06 | 57.35 | 57.01 | 0.35% | 2,665 |
| Sep 23, 2025 | 57.22 | 57.85 | 57.15 | 57.15 | 56.81 | -0.75% | 3,277 |
| Sep 22, 2025 | 57.99 | 57.99 | 57.44 | 57.58 | 57.24 | -1.91% | 3,649 |
| Sep 19, 2025 | 58.19 | 58.70 | 58.09 | 58.70 | 58.35 | 0.86% | 1,763 |
| Sep 18, 2025 | 57.55 | 58.20 | 57.23 | 58.20 | 57.85 | 2.28% | 5,297 |
| Sep 17, 2025 | 56.34 | 56.90 | 56.04 | 56.90 | 56.56 | 0.69% | 6,133 |
| Sep 16, 2025 | 56.73 | 56.97 | 56.49 | 56.51 | 56.17 | -0.05% | 3,974 |
| Sep 15, 2025 | 56.61 | 57.18 | 56.39 | 56.54 | 56.20 | 0.07% | 3,376 |
| Sep 12, 2025 | 57.30 | 57.46 | 56.50 | 56.50 | 56.16 | -2.92% | 2,508 |
| Sep 11, 2025 | 58.28 | 58.69 | 58.14 | 58.20 | 57.85 | 0.52% | 8,679 |
| Sep 10, 2025 | 57.37 | 58.32 | 57.37 | 57.90 | 57.55 | 0.73% | 5,486 |
| Sep 9, 2025 | 56.70 | 57.48 | 56.70 | 57.48 | 57.14 | 1.20% | 3,987 |
| Sep 8, 2025 | 56.70 | 57.25 | 56.70 | 56.80 | 56.46 | -1.01% | 4,634 |
| Sep 5, 2025 | 58.20 | 58.51 | 57.16 | 57.38 | 57.04 | -2.13% | 2,632 |
| Sep 4, 2025 | 57.95 | 58.77 | 57.95 | 58.63 | 58.28 | 1.30% | 4,145 |
| Sep 3, 2025 | 58.10 | 58.39 | 57.88 | 57.88 | 57.53 | -0.48% | 5,648 |
| Sep 2, 2025 | 58.68 | 59.27 | 58.16 | 58.16 | 57.81 | -2.15% | 4,408 |
| Sep 1, 2025 | 59.17 | 59.45 | 58.82 | 59.44 | 59.08 | 0.44% | 4,920 |
| Aug 29, 2025 | 59.27 | 59.68 | 59.16 | 59.18 | 58.83 | -0.45% | 5,575 |
| Aug 28, 2025 | 58.56 | 59.45 | 58.56 | 59.45 | 59.09 | 0.93% | 3,578 |
| Aug 27, 2025 | 58.67 | 59.31 | 58.67 | 58.90 | 58.55 | 1.22% | 5,583 |
| Aug 26, 2025 | 57.56 | 58.73 | 57.29 | 58.19 | 57.84 | 0.59% | 11,047 |
| Aug 25, 2025 | 57.32 | 57.85 | 57.16 | 57.85 | 57.50 | -0.16% | 7,766 |
| Aug 22, 2025 | 57.62 | 58.28 | 57.58 | 57.94 | 57.59 | 0.47% | 6,690 |
| Aug 21, 2025 | 57.48 | 57.89 | 57.37 | 57.67 | 57.33 | 0.66% | 8,635 |
| Aug 20, 2025 | 57.47 | 57.51 | 57.14 | 57.29 | 56.95 | -0.56% | 8,224 |
| Aug 19, 2025 | 57.58 | 57.96 | 57.43 | 57.61 | 57.27 | 1.07% | 6,556 |
| Aug 18, 2025 | 56.53 | 57.27 | 56.53 | 57.00 | 56.66 | 0.97% | 6,149 |
| Aug 15, 2025 | 59.42 | 59.63 | 56.45 | 56.45 | 56.11 | -5.76% | 5,505 |
| Aug 14, 2025 | 59.92 | 60.59 | 59.00 | 59.90 | 59.54 | -0.79% | 17,018 |
| Aug 13, 2025 | 61.08 | 61.51 | 60.38 | 60.38 | 60.02 | -1.39% | 8,061 |
| Aug 12, 2025 | 60.75 | 61.35 | 60.58 | 61.23 | 60.86 | -0.18% | 10,023 |
| Aug 11, 2025 | 62.10 | 62.31 | 61.20 | 61.34 | 60.97 | -0.42% | 12,137 |
| Aug 8, 2025 | 60.00 | 61.60 | 60.00 | 61.60 | 61.23 | 3.55% | 9,366 |
| Aug 7, 2025 | 59.14 | 60.19 | 59.14 | 59.49 | 59.13 | -0.18% | 11,233 |
| Aug 6, 2025 | 58.21 | 59.61 | 58.21 | 59.60 | 59.24 | 1.50% | 9,767 |
| Aug 5, 2025 | 59.59 | 59.72 | 58.71 | 58.72 | 58.37 | -0.79% | 9,799 |
| Aug 4, 2025 | 58.07 | 59.19 | 58.00 | 59.19 | 58.84 | 1.39% | 10,125 |
| Aug 1, 2025 | 59.73 | 60.05 | 57.80 | 58.38 | 58.03 | -2.54% | 7,965 |
| Jul 31, 2025 | 59.33 | 60.62 | 59.21 | 59.90 | 59.54 | 0.23% | 8,313 |
| Jul 30, 2025 | 58.78 | 59.76 | 58.65 | 59.76 | 59.40 | 0.93% | 1,478 |
| Jul 29, 2025 | 58.60 | 59.50 | 58.60 | 59.21 | 58.86 | 1.40% | 959 |
| Jul 28, 2025 | 59.00 | 59.10 | 58.05 | 58.39 | 58.04 | -0.26% | 3,350 |
| Jul 25, 2025 | 58.11 | 58.54 | 58.11 | 58.54 | 58.19 | 1.51% | 2,112 |
| Jul 24, 2025 | 57.80 | 57.95 | 57.67 | 57.67 | 57.33 | -0.50% | 79 |
| Jul 23, 2025 | 57.98 | 58.33 | 57.96 | 57.96 | 57.61 | -0.91% | 690 |
| Jul 22, 2025 | 58.46 | 58.64 | 58.20 | 58.49 | 58.14 | -0.29% | 868 |
| Jul 21, 2025 | 58.74 | 58.85 | 58.14 | 58.66 | 58.31 | 0.17% | 1,069 |
| Jul 18, 2025 | 58.62 | 58.63 | 58.56 | 58.56 | 58.21 | -0.20% | 235 |