New Zealand markets closed

Cisco Systems Inc (CIS.HA)

Hanover - Hanover Delayed price. Currency in EUR
Add to watchlist
44.35+0.64 (+1.46%)
At close: 08:16AM CEST
Time period:
29 Jun 2023 - 29 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
28 Jun 202444.3544.3544.3544.3544.35-
27 Jun 202443.7143.7143.7143.7143.71-
26 Jun 202444.1244.1244.1244.1244.12-
25 Jun 202443.9743.9743.9743.9743.97-
24 Jun 202444.2844.2844.2844.2844.28-
21 Jun 202443.5843.5843.5843.5843.58-
20 Jun 202442.6742.6742.6742.6742.67-
19 Jun 202442.7642.7642.7642.7642.76-
18 Jun 202442.5142.5142.5142.5142.51-
17 Jun 202442.5642.5642.5642.5642.56-
14 Jun 202442.3142.3142.3142.3142.31-
13 Jun 202442.0342.0342.0342.0342.03-
12 Jun 202442.6042.6042.4142.4142.4135
11 Jun 202442.2942.2942.2942.2942.29-
10 Jun 202442.4742.4742.4742.4742.47-
07 Jun 202442.3342.3342.3342.3342.33-
06 Jun 202442.2642.2642.2642.2642.26-
05 Jun 202443.6543.6543.6543.6543.65-
04 Jun 202442.7642.8742.7642.8742.87350
03 Jun 202442.8442.8442.8442.8442.84-
31 May 202442.6142.6142.6142.6142.61-
30 May 202442.3542.3542.3542.3542.35-
29 May 202442.4742.4742.4742.4742.47-
28 May 202442.5342.5342.5342.5342.53-
27 May 202442.7442.7442.7442.7442.74-
24 May 202443.1043.1043.1043.1043.10-
23 May 202443.8243.8243.8243.8243.82-
22 May 202443.2643.2643.2643.2643.26-
21 May 202443.4243.4243.4243.4243.42-
20 May 202444.2944.2944.2944.2944.29-
17 May 202444.4444.4444.4444.4444.44-
16 May 202447.7447.7447.7447.7447.74-
15 May 202445.2045.2045.2045.2045.20-
14 May 202445.0345.0345.0345.0345.03-
13 May 202444.7644.7644.7644.7644.76-
10 May 202444.4744.4744.4444.4444.4450
09 May 202444.5844.5844.5844.5844.58-
08 May 202443.9643.9643.9643.9643.96-
07 May 202443.8143.8143.8143.8143.81-
06 May 202443.7243.7243.7243.7243.72-
03 May 202443.7043.7043.7043.7043.70-
02 May 202444.0144.0144.0144.0144.01-
30 Apr 202444.4744.4744.4744.4744.47-
29 Apr 202444.6544.6544.6544.6544.65-
26 Apr 202444.7144.7144.7144.7144.71-
25 Apr 202445.2145.2145.2145.2145.21-
24 Apr 202445.0145.0145.0145.0145.01-
23 Apr 202445.0545.0545.0545.0545.05-
22 Apr 202445.3845.3845.3845.3845.38-
19 Apr 202444.8644.8644.8644.8644.86-
18 Apr 202444.8144.8144.8144.8144.81-
17 Apr 202445.0645.0645.0645.0645.06-
16 Apr 202445.3145.3145.3145.3145.31-
15 Apr 202445.4945.4945.4945.4945.49-
12 Apr 202446.1546.1546.1546.1546.15-
11 Apr 202445.7245.7245.7245.7245.72-
10 Apr 202446.1946.1946.1946.1946.19100
09 Apr 202444.4044.4044.4044.4044.40-
08 Apr 202444.6744.6744.6744.6744.67-
05 Apr 202444.3144.3144.3144.3144.31-
04 Apr 202445.0645.0645.0345.0345.0322
03 Apr 202445.3745.3745.3745.3745.37-
03 Apr 20240.4 Dividend
02 Apr 202446.4846.4846.4846.4846.08-
28 Mar 202445.9045.9045.9045.9045.50-
27 Mar 202445.6345.7745.6345.7745.3860
26 Mar 202445.8145.8145.8145.8145.41-
25 Mar 202445.9945.9945.9945.9945.59-
22 Mar 202446.0146.0146.0146.0145.61-
21 Mar 202445.5446.1545.5446.1545.763
20 Mar 202445.2445.2445.2445.2444.85-
19 Mar 202445.2645.2645.2645.2644.87-
18 Mar 202445.0145.0145.0145.0144.62-
15 Mar 202445.6545.6545.6545.6545.26-
14 Mar 202445.8345.8345.8345.8345.44-
13 Mar 202445.6745.7445.6745.7445.35350
12 Mar 202446.0146.0146.0146.0145.62-
11 Mar 202445.2045.2045.2045.2044.81-
08 Mar 202444.5444.5444.5444.5444.16-
07 Mar 202444.9044.9044.9044.9044.52-
06 Mar 202444.9644.9644.9644.9644.57-
05 Mar 202445.0645.0645.0645.0644.67-
04 Mar 202444.4044.6944.4044.6944.31100
01 Mar 202444.6544.6544.6544.6544.26-
29 Feb 202444.1944.1944.1944.1943.81-
28 Feb 202444.5744.5744.5744.5744.19-
27 Feb 202444.5144.5144.5144.5144.12-
26 Feb 202444.9944.9944.9944.9944.61-
23 Feb 202444.8344.9644.8344.9644.57500
22 Feb 202444.5444.5444.5444.5444.16-
21 Feb 202444.6344.6344.6344.6344.25-
20 Feb 202444.5344.5344.5344.5344.15-
19 Feb 202444.8344.8344.8344.8344.4450
16 Feb 202445.4445.4445.4445.4445.05-
15 Feb 202444.0644.2844.0644.2843.8923
14 Feb 202446.2546.2546.2546.2545.85-
13 Feb 202446.3346.3346.3346.3345.93-
12 Feb 202446.7146.7146.5146.5146.1126
09 Feb 202446.1146.1146.1146.1145.71-
08 Feb 202446.0846.0846.0846.0845.69-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...