Cisco Systems, Inc. (FRA:CIS)
Germany
· Delayed Price · Currency is EUR 74.23
-0.77 (-1.03%)
Last updated: 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 | 75.29 | 75.44 | - | 0.12% | 792 |
| Apr 27, 2026 | 75.63 | 76.24 | 75.28 | 75.35 | 75.35 | -1.73% | 1,323 |
| Apr 24, 2026 | 75.64 | 76.68 | 74.95 | 76.68 | 76.68 | 0.30% | 1,537 |
| Apr 23, 2026 | 76.16 | 77.07 | 75.81 | 76.45 | 76.45 | 0.50% | 1,103 |
| Apr 22, 2026 | 76.41 | 76.74 | 76.01 | 76.07 | 76.07 | 0.37% | 1,644 |
| Apr 21, 2026 | 74.50 | 75.79 | 73.96 | 75.79 | 75.79 | 1.99% | 1,194 |
| Apr 20, 2026 | 73.02 | 74.55 | 72.72 | 74.31 | 74.31 | 1.81% | 1,865 |
| Apr 17, 2026 | 71.51 | 72.99 | 71.51 | 72.99 | 72.99 | 2.24% | 4,521 |
| Apr 16, 2026 | 69.61 | 71.39 | 69.61 | 71.39 | 71.39 | 2.54% | 1,798 |
| Apr 15, 2026 | 69.79 | 70.36 | 69.20 | 69.62 | 69.62 | 0.90% | 1,392 |
| Apr 14, 2026 | 69.73 | 69.73 | 69.00 | 69.00 | 69.00 | -0.72% | 874 |
| Apr 13, 2026 | 69.72 | 70.41 | 69.50 | 69.50 | 69.50 | -1.73% | 1,808 |
| Apr 10, 2026 | 70.90 | 71.06 | 70.64 | 70.72 | 70.72 | -1.55% | 908 |
| Apr 9, 2026 | 71.45 | 71.87 | 71.07 | 71.83 | 71.83 | 1.67% | 861 |
| Apr 8, 2026 | 70.93 | 70.93 | 69.83 | 70.65 | 70.65 | 1.68% | 205 |
| Apr 7, 2026 | 69.26 | 69.66 | 69.06 | 69.48 | 69.48 | 1.88% | 775 |
| Apr 2, 2026 | 66.33 | 68.20 | 66.29 | 68.20 | 68.20 | -0.01% | 5,731 |
| Apr 1, 2026 | 67.04 | 68.21 | 67.04 | 68.21 | 67.85 | 1.23% | 3,120 |
| Mar 31, 2026 | 67.39 | 68.18 | 66.20 | 67.38 | 67.02 | -1.76% | 2,907 |
| Mar 30, 2026 | 69.21 | 69.99 | 68.07 | 68.59 | 68.23 | -1.45% | 959 |
| Mar 27, 2026 | 71.24 | 71.42 | 69.51 | 69.60 | 69.23 | -2.79% | 1,999 |
| Mar 26, 2026 | 70.29 | 71.97 | 69.81 | 71.60 | 71.22 | 0.48% | 1,568 |
| Mar 25, 2026 | 69.81 | 71.26 | 69.81 | 71.26 | 70.88 | 3.17% | 1,543 |
| Mar 24, 2026 | 67.68 | 69.56 | 67.68 | 69.07 | 68.70 | 1.38% | 1,087 |
| Mar 23, 2026 | 66.52 | 69.00 | 66.52 | 68.13 | 67.77 | 0.89% | 6,020 |
| Mar 20, 2026 | 68.04 | 68.04 | 67.42 | 67.53 | 67.17 | -0.31% | 786 |
| Mar 19, 2026 | 67.40 | 68.18 | 67.39 | 67.74 | 67.38 | -1.17% | 1,314 |
| Mar 18, 2026 | 68.73 | 69.46 | 68.48 | 68.54 | 68.18 | -0.85% | 2,401 |
| Mar 17, 2026 | 68.16 | 69.47 | 68.16 | 69.13 | 68.76 | 1.10% | 4,687 |
| Mar 16, 2026 | 68.62 | 69.05 | 67.90 | 68.38 | 68.02 | 0.09% | 1,325 |
| Mar 13, 2026 | 67.32 | 69.01 | 67.12 | 68.32 | 67.96 | 0.84% | 2,427 |
| Mar 12, 2026 | 66.98 | 67.75 | 66.92 | 67.75 | 67.39 | -0.09% | 2,590 |
| Mar 11, 2026 | 66.69 | 67.89 | 66.58 | 67.81 | 67.45 | 0.15% | 901 |
| Mar 10, 2026 | 65.43 | 67.71 | 65.43 | 67.71 | 67.35 | 3.19% | 3,981 |
| Mar 9, 2026 | 67.43 | 67.53 | 65.08 | 65.62 | 65.27 | -3.07% | 1,795 |
| Mar 6, 2026 | 68.49 | 69.22 | 67.70 | 67.70 | 67.34 | -1.84% | 1,269 |
| Mar 5, 2026 | 69.10 | 70.04 | 68.87 | 68.97 | 68.60 | 0.15% | 2,434 |
| Mar 4, 2026 | 67.93 | 68.87 | 67.51 | 68.87 | 68.50 | 1.44% | 1,096 |
| Mar 3, 2026 | 67.31 | 68.46 | 67.04 | 67.89 | 67.53 | 0.64% | 3,501 |
| Mar 2, 2026 | 66.17 | 67.59 | 66.09 | 67.46 | 67.10 | 0.82% | 749 |
| Feb 27, 2026 | 66.24 | 66.91 | 65.33 | 66.91 | 66.56 | 0.77% | 1,170 |
| Feb 26, 2026 | 66.66 | 67.20 | 66.40 | 66.40 | 66.05 | -0.67% | 692 |
| Feb 25, 2026 | 65.99 | 66.87 | 65.99 | 66.85 | 66.50 | 0.53% | 1,495 |
| Feb 24, 2026 | 65.94 | 66.70 | 65.94 | 66.50 | 66.15 | 1.51% | 3,771 |
| Feb 23, 2026 | 66.82 | 67.00 | 65.50 | 65.51 | 65.16 | -1.90% | 1,216 |
| Feb 20, 2026 | 67.22 | 67.23 | 66.56 | 66.78 | 66.43 | -0.01% | 1,354 |
| Feb 19, 2026 | 66.14 | 67.02 | 65.81 | 66.79 | 66.44 | 0.74% | 2,376 |
| Feb 18, 2026 | 64.76 | 66.38 | 64.76 | 66.30 | 65.95 | 2.02% | 1,472 |
| Feb 17, 2026 | 64.45 | 65.61 | 64.19 | 64.99 | 64.65 | 0.63% | 2,869 |
| Feb 16, 2026 | 65.07 | 65.27 | 64.44 | 64.58 | 64.24 | -0.54% | 1,404 |
| Feb 13, 2026 | 63.34 | 64.93 | 62.41 | 64.93 | 64.59 | 3.21% | 5,142 |
| Feb 12, 2026 | 66.00 | 66.97 | 62.91 | 62.91 | 62.58 | -12.82% | 6,813 |
| Feb 11, 2026 | 72.78 | 73.56 | 72.12 | 72.16 | 71.78 | -0.78% | 5,115 |
| Feb 10, 2026 | 72.61 | 74.08 | 72.61 | 72.73 | 72.34 | -0.23% | 3,920 |
| Feb 9, 2026 | 71.50 | 73.19 | 71.00 | 72.90 | 72.51 | 2.19% | 1,530 |
| Feb 6, 2026 | 69.44 | 71.34 | 69.44 | 71.34 | 70.96 | 0.92% | 2,164 |
| Feb 5, 2026 | 68.59 | 70.69 | 68.50 | 70.69 | 70.32 | 1.48% | 3,082 |
| Feb 4, 2026 | 70.12 | 71.43 | 69.15 | 69.66 | 69.29 | -1.35% | 2,184 |
| Feb 3, 2026 | 68.19 | 70.61 | 68.12 | 70.61 | 70.24 | 3.84% | 12,431 |
| Feb 2, 2026 | 65.18 | 68.00 | 65.18 | 68.00 | 67.64 | 3.63% | 959 |
| Jan 30, 2026 | 65.19 | 65.81 | 65.01 | 65.62 | 65.27 | -0.50% | 2,392 |
| Jan 29, 2026 | 65.71 | 66.20 | 65.30 | 65.95 | 65.60 | -0.08% | 3,110 |
| Jan 28, 2026 | 65.53 | 66.00 | 65.45 | 66.00 | 65.65 | 0.76% | 2,171 |
| Jan 27, 2026 | 64.78 | 65.58 | 64.39 | 65.50 | 65.15 | 0.28% | 1,897 |
| Jan 26, 2026 | 62.61 | 65.32 | 62.53 | 65.32 | 64.97 | 2.67% | 1,527 |
| Jan 23, 2026 | 63.17 | 63.62 | 62.64 | 63.62 | 63.28 | 0.22% | 1,301 |
| Jan 22, 2026 | 62.92 | 63.93 | 62.92 | 63.48 | 63.14 | 1.49% | 5,020 |
| Jan 21, 2026 | 62.52 | 63.50 | 62.13 | 62.55 | 62.22 | -0.82% | 1,851 |
| Jan 20, 2026 | 63.53 | 63.99 | 62.76 | 63.07 | 62.74 | -2.03% | 4,273 |
| Jan 19, 2026 | 63.19 | 64.38 | 63.19 | 64.38 | 64.04 | -1.01% | 3,426 |
| Jan 16, 2026 | 64.72 | 65.19 | 64.63 | 65.04 | 64.70 | -0.55% | 1,982 |
| Jan 15, 2026 | 63.78 | 65.60 | 63.78 | 65.40 | 65.05 | 2.75% | 2,288 |
| Jan 14, 2026 | 64.47 | 64.92 | 63.65 | 63.65 | 63.31 | -0.93% | 3,849 |
| Jan 13, 2026 | 63.65 | 64.25 | 62.88 | 64.25 | 63.91 | 1.82% | 4,511 |
| Jan 12, 2026 | 63.23 | 63.23 | 62.54 | 63.10 | 62.77 | -0.93% | 6,423 |
| Jan 9, 2026 | 63.27 | 63.69 | 62.80 | 63.69 | 63.35 | 0.79% | 1,090 |
| Jan 8, 2026 | 63.56 | 64.09 | 63.19 | 63.19 | 62.85 | -0.83% | 1,226 |
| Jan 7, 2026 | 64.05 | 64.77 | 63.72 | 63.72 | 63.38 | -1.70% | 4,072 |
| Jan 6, 2026 | 64.26 | 64.82 | 64.17 | 64.82 | 64.48 | 0.50% | 1,421 |
| Jan 5, 2026 | 65.00 | 65.83 | 64.50 | 64.50 | 64.16 | -1.74% | 1,053 |
| Jan 2, 2026 | 65.77 | 66.10 | 65.64 | 65.64 | 65.29 | -0.42% | 1,053 |
| Dec 30, 2025 | 65.78 | 65.92 | 65.78 | 65.92 | 65.22 | -0.50% | 51 |
| Dec 29, 2025 | 66.57 | 66.76 | 65.73 | 66.25 | 65.55 | 0.08% | 2,374 |
| Dec 23, 2025 | 66.07 | 66.53 | 65.86 | 66.20 | 65.50 | 0.06% | 1,236 |
| Dec 22, 2025 | 66.86 | 67.32 | 66.16 | 66.16 | 65.46 | -1.69% | 3,032 |
| Dec 19, 2025 | 65.42 | 67.43 | 65.42 | 67.30 | 66.59 | 1.82% | 1,837 |
| Dec 18, 2025 | 64.59 | 66.32 | 64.59 | 66.10 | 65.40 | 1.65% | 1,561 |
| Dec 17, 2025 | 66.46 | 66.74 | 65.03 | 65.03 | 64.34 | -1.77% | 3,094 |
| Dec 16, 2025 | 66.55 | 66.66 | 65.95 | 66.20 | 65.50 | -0.03% | 2,992 |
| Dec 15, 2025 | 66.94 | 66.94 | 65.95 | 66.22 | 65.52 | -1.18% | 6,160 |
| Dec 12, 2025 | 67.28 | 68.10 | 66.97 | 67.01 | 66.30 | -0.96% | 3,996 |
| Dec 11, 2025 | 68.41 | 68.61 | 67.20 | 67.66 | 66.94 | -1.66% | 1,465 |
| Dec 10, 2025 | 68.13 | 68.80 | 67.84 | 68.80 | 68.07 | -0.04% | 1,742 |
| Dec 9, 2025 | 67.54 | 68.83 | 67.53 | 68.83 | 68.10 | 0.64% | 3,377 |
| Dec 8, 2025 | 67.18 | 68.50 | 67.16 | 68.39 | 67.67 | 2.30% | 1,014 |
| Dec 5, 2025 | 66.56 | 67.15 | 66.37 | 66.85 | 66.14 | 0.06% | 5,086 |
| Dec 4, 2025 | 66.47 | 66.81 | 66.19 | 66.81 | 66.10 | 0.95% | 1,540 |
| Dec 3, 2025 | 65.87 | 66.50 | 65.42 | 66.18 | 65.48 | 0.47% | 2,570 |
| Dec 2, 2025 | 65.30 | 65.90 | 65.29 | 65.87 | 65.17 | 0.30% | 2,856 |
| Dec 1, 2025 | 65.77 | 66.28 | 65.34 | 65.67 | 64.98 | -0.48% | 4,856 |