Cisco Systems, Inc. (CIS.F)
Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
As of 12:01PM CEST. Market open.
Time period:
03 Jul 2023 - 03 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 Jul 2024 | 43.85 | 44.10 | 43.83 | 44.10 | 44.10 | 311 |
| 02 Jul 2024 | 44.10 | 44.29 | 44.00 | 44.00 | 44.00 | 125 |
| 01 Jul 2024 | 44.40 | 44.41 | 44.13 | 44.34 | 44.34 | 837 |
| 28 Jun 2024 | 44.27 | 44.67 | 44.21 | 44.50 | 44.50 | 1,387 |
| 27 Jun 2024 | 43.62 | 44.31 | 43.62 | 44.31 | 44.31 | 1,203 |
| 26 Jun 2024 | 44.13 | 44.53 | 44.06 | 44.12 | 44.12 | 1,592 |
| 25 Jun 2024 | 43.89 | 44.38 | 43.89 | 44.38 | 44.38 | 203 |
| 24 Jun 2024 | 44.24 | 44.53 | 44.08 | 44.08 | 44.08 | 1,493 |
| 21 Jun 2024 | 43.49 | 44.74 | 43.49 | 44.74 | 44.74 | 1,029 |
| 20 Jun 2024 | 42.80 | 43.60 | 42.80 | 43.60 | 43.60 | 1,666 |
| 19 Jun 2024 | 42.28 | 42.86 | 42.28 | 42.69 | 42.69 | 5,312 |
| 18 Jun 2024 | 42.42 | 42.75 | 42.42 | 42.75 | 42.75 | 1,165 |
| 17 Jun 2024 | 42.53 | 42.74 | 41.97 | 42.17 | 42.17 | 723 |
| 14 Jun 2024 | 42.28 | 42.58 | 42.28 | 42.58 | 42.58 | 180 |
| 13 Jun 2024 | 42.12 | 42.40 | 41.76 | 42.25 | 42.25 | 1,376 |
| 12 Jun 2024 | 42.50 | 42.75 | 41.88 | 42.30 | 42.30 | 1,610 |
| 11 Jun 2024 | 42.43 | 42.74 | 42.24 | 42.24 | 42.24 | 1,287 |
| 10 Jun 2024 | 42.49 | 42.69 | 42.10 | 42.49 | 42.49 | 3,611 |
| 07 Jun 2024 | 42.33 | 42.39 | 42.24 | 42.39 | 42.39 | 905 |
| 06 Jun 2024 | 42.13 | 42.37 | 42.13 | 42.37 | 42.37 | 1,810 |
| 05 Jun 2024 | 43.46 | 43.74 | 42.22 | 42.49 | 42.49 | 3,196 |
| 04 Jun 2024 | 42.64 | 43.50 | 42.40 | 43.50 | 43.50 | 3,405 |
| 03 Jun 2024 | 42.75 | 43.15 | 42.58 | 42.58 | 42.58 | 624 |
| 31 May 2024 | 42.50 | 42.74 | 42.15 | 42.28 | 42.28 | 4,952 |
| 30 May 2024 | 42.44 | 42.87 | 42.35 | 42.87 | 42.87 | 195 |
| 29 May 2024 | 42.43 | 42.76 | 42.40 | 42.76 | 42.76 | 49 |
| 28 May 2024 | 42.56 | 43.17 | 42.40 | 42.90 | 42.90 | 1,962 |
| 27 May 2024 | 42.93 | 42.93 | 42.53 | 42.85 | 42.85 | 1,199 |
| 24 May 2024 | 43.00 | 43.10 | 42.85 | 42.85 | 42.85 | 1,650 |
| 23 May 2024 | 44.00 | 44.00 | 43.11 | 43.19 | 43.19 | 1,047 |
| 22 May 2024 | 43.09 | 44.19 | 43.08 | 43.80 | 43.80 | 1,310 |
| 21 May 2024 | 43.30 | 43.62 | 42.92 | 42.92 | 42.92 | 2,590 |
| 20 May 2024 | 44.52 | 44.52 | 43.49 | 43.53 | 43.53 | 1,700 |
| 17 May 2024 | 44.86 | 44.86 | 44.53 | 44.61 | 44.61 | 1,810 |
| 16 May 2024 | 47.52 | 47.96 | 44.60 | 44.60 | 44.60 | 6,200 |
| 15 May 2024 | 45.38 | 45.60 | 45.08 | 45.55 | 45.55 | 659 |
| 14 May 2024 | 45.25 | 45.25 | 44.82 | 44.84 | 44.84 | 1,851 |
| 13 May 2024 | 44.79 | 44.99 | 44.48 | 44.99 | 44.99 | 3,187 |
| 10 May 2024 | 44.50 | 44.58 | 44.26 | 44.26 | 44.26 | 1,112 |
| 09 May 2024 | 44.49 | 44.49 | 44.49 | 44.49 | 44.49 | - |
| 08 May 2024 | 43.86 | 44.64 | 43.86 | 44.64 | 44.64 | 662 |
| 07 May 2024 | 43.80 | 44.00 | 43.62 | 43.67 | 43.67 | 2,110 |
| 06 May 2024 | 43.65 | 43.99 | 43.65 | 43.74 | 43.74 | 797 |
| 03 May 2024 | 43.49 | 43.87 | 43.40 | 43.87 | 43.87 | 793 |
| 02 May 2024 | 43.97 | 44.12 | 43.79 | 43.79 | 43.79 | 1,125 |
| 30 Apr 2024 | 44.47 | 44.80 | 43.97 | 44.29 | 44.29 | 1,199 |
| 29 Apr 2024 | 44.53 | 44.80 | 44.47 | 44.56 | 44.56 | 1,309 |
| 26 Apr 2024 | 44.71 | 45.06 | 44.49 | 45.06 | 45.06 | 570 |
| 25 Apr 2024 | 45.01 | 45.12 | 44.65 | 44.65 | 44.65 | 2,655 |
| 24 Apr 2024 | 45.08 | 45.41 | 44.92 | 45.17 | 45.17 | 1,071 |
| 23 Apr 2024 | 45.03 | 45.36 | 44.83 | 45.00 | 45.00 | 2,333 |
| 22 Apr 2024 | 45.56 | 45.62 | 44.94 | 45.00 | 45.00 | 951 |
| 19 Apr 2024 | 44.90 | 45.37 | 44.84 | 45.37 | 45.37 | 1,927 |
| 18 Apr 2024 | 44.66 | 45.28 | 44.66 | 44.92 | 44.92 | 1,719 |
| 17 Apr 2024 | 45.00 | 45.00 | 44.88 | 44.90 | 44.90 | 1,165 |
| 16 Apr 2024 | 45.24 | 45.39 | 45.24 | 45.39 | 45.39 | 1,560 |
| 15 Apr 2024 | 45.75 | 46.60 | 45.58 | 45.58 | 45.58 | 3,658 |
| 12 Apr 2024 | 46.21 | 46.48 | 46.17 | 46.17 | 46.17 | 1,479 |
| 11 Apr 2024 | 45.70 | 45.95 | 45.63 | 45.95 | 45.95 | 2,036 |
| 10 Apr 2024 | 45.93 | 46.37 | 45.85 | 46.37 | 46.37 | 884 |
| 09 Apr 2024 | 44.28 | 46.36 | 44.28 | 46.30 | 46.30 | 2,132 |
| 08 Apr 2024 | 44.94 | 44.95 | 44.50 | 44.50 | 44.50 | 1,377 |
| 05 Apr 2024 | 44.31 | 44.73 | 44.31 | 44.59 | 44.59 | 911 |
| 04 Apr 2024 | 44.84 | 45.37 | 44.79 | 45.00 | 45.00 | 830 |
| 03 Apr 2024 | 45.60 | 45.67 | 44.90 | 44.90 | 44.90 | 1,891 |
| 03 Apr 2024 | 0.4 Dividend | |||||
| 02 Apr 2024 | 46.78 | 46.87 | 45.60 | 45.69 | 45.28 | 3,781 |
| 28 Mar 2024 | 46.15 | 46.48 | 45.80 | 46.25 | 45.85 | 3,460 |
| 27 Mar 2024 | 45.65 | 45.90 | 45.65 | 45.76 | 45.36 | 1,590 |
| 26 Mar 2024 | 45.67 | 46.07 | 45.67 | 46.06 | 45.66 | 1,306 |
| 25 Mar 2024 | 46.14 | 46.14 | 45.43 | 46.03 | 45.62 | 4,580 |
| 22 Mar 2024 | 45.90 | 46.19 | 45.90 | 45.98 | 45.58 | 2,264 |
| 21 Mar 2024 | 45.25 | 46.12 | 45.25 | 46.12 | 45.72 | 3,186 |
| 20 Mar 2024 | 45.35 | 45.56 | 45.04 | 45.04 | 44.65 | 1,492 |
| 19 Mar 2024 | 45.40 | 45.63 | 45.26 | 45.38 | 44.98 | 3,837 |
| 18 Mar 2024 | 44.85 | 45.42 | 44.85 | 45.38 | 44.99 | 880 |
| 15 Mar 2024 | 45.90 | 45.99 | 45.00 | 45.00 | 44.61 | 831 |
| 14 Mar 2024 | 45.73 | 46.08 | 45.56 | 45.56 | 45.17 | 2,493 |
| 13 Mar 2024 | 45.67 | 45.92 | 45.54 | 45.54 | 45.15 | 706 |
| 12 Mar 2024 | 45.93 | 46.25 | 45.85 | 46.19 | 45.79 | 1,578 |
| 11 Mar 2024 | 45.37 | 45.69 | 45.03 | 45.56 | 45.16 | 2,502 |
| 08 Mar 2024 | 44.45 | 45.20 | 44.45 | 45.20 | 44.80 | 1,213 |
| 07 Mar 2024 | 45.10 | 45.33 | 44.80 | 44.80 | 44.41 | 1,624 |
| 06 Mar 2024 | 44.94 | 45.29 | 44.88 | 45.26 | 44.86 | 2,230 |
| 05 Mar 2024 | 45.03 | 45.42 | 44.87 | 44.87 | 44.47 | 2,055 |
| 04 Mar 2024 | 44.76 | 45.35 | 44.37 | 45.30 | 44.90 | 4,507 |
| 01 Mar 2024 | 44.94 | 44.94 | 44.19 | 44.42 | 44.03 | 1,287 |
| 29 Feb 2024 | 44.51 | 44.51 | 44.08 | 44.51 | 44.12 | 2,320 |
| 28 Feb 2024 | 44.47 | 44.72 | 44.44 | 44.44 | 44.05 | 793 |
| 27 Feb 2024 | 44.42 | 44.82 | 44.19 | 44.19 | 43.80 | 1,546 |
| 26 Feb 2024 | 45.24 | 45.24 | 44.69 | 44.88 | 44.49 | 1,706 |
| 23 Feb 2024 | 44.72 | 45.44 | 44.69 | 45.44 | 45.05 | 690 |
| 22 Feb 2024 | 45.08 | 45.08 | 44.58 | 44.93 | 44.54 | 3,976 |
| 21 Feb 2024 | 44.49 | 44.94 | 44.42 | 44.69 | 44.30 | 1,980 |
| 20 Feb 2024 | 45.08 | 45.08 | 44.50 | 44.78 | 44.39 | 1,084 |
| 19 Feb 2024 | 44.78 | 44.84 | 44.51 | 44.54 | 44.15 | 3,424 |
| 16 Feb 2024 | 45.28 | 45.71 | 45.19 | 45.19 | 44.80 | 1,572 |
| 15 Feb 2024 | 44.60 | 46.10 | 44.01 | 45.93 | 45.53 | 5,961 |
| 14 Feb 2024 | 46.49 | 46.93 | 46.26 | 46.93 | 46.52 | 1,475 |
| 13 Feb 2024 | 46.19 | 46.51 | 45.93 | 45.93 | 45.53 | 2,264 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.