Cisco Systems Inc (CIS.SG)

Stuttgart - Stuttgart Delayed price. Currency in EUR

Add to watchlist

42.62

-0.01

(-0.01%)

As of 08:02AM CEST. Market open.

Time period:

04 Jun 2023 - 04 Jun 2024

Show:

Historical prices

Frequency:

Daily

Currency in EURDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
04 Jun 2024	42.63	42.63	42.63	42.63	42.63	-
03 Jun 2024	42.85	42.99	42.63	42.63	42.63	415
31 May 2024	42.62	42.73	42.39	42.73	42.73	1,207
30 May 2024	42.36	42.81	42.36	42.68	42.68	400
29 May 2024	42.37	42.78	42.35	42.78	42.78	685
28 May 2024	42.53	42.96	42.47	42.47	42.47	123
27 May 2024	42.74	42.79	42.55	42.74	42.74	365
24 May 2024	43.12	43.12	42.75	42.75	42.75	657
23 May 2024	43.70	43.79	43.07	43.07	43.07	603
22 May 2024	43.28	44.05	43.28	44.00	44.00	575
21 May 2024	43.42	43.44	43.17	43.32	43.32	725
20 May 2024	44.21	44.21	43.60	43.60	43.60	775
17 May 2024	44.51	44.76	44.26	44.26	44.26	309
16 May 2024	47.63	47.94	44.65	44.65	44.65	1,905
15 May 2024	45.22	45.52	45.19	45.52	45.52	930
14 May 2024	45.04	45.11	44.71	45.03	45.03	106
13 May 2024	44.63	45.10	44.63	45.01	45.01	722
10 May 2024	44.48	44.53	44.32	44.40	44.40	975
09 May 2024	44.58	44.82	44.33	44.33	44.33	37
08 May 2024	43.96	44.76	43.94	44.67	44.67	236
07 May 2024	43.81	44.00	43.79	43.79	43.79	690
06 May 2024	43.74	43.96	43.67	43.67	43.67	480
03 May 2024	43.71	43.89	43.44	43.67	43.67	465
02 May 2024	44.01	44.01	43.57	43.57	43.57	625
30 Apr 2024	44.47	44.51	44.01	44.01	44.01	463
29 Apr 2024	44.69	44.78	44.42	44.42	44.42	747
26 Apr 2024	44.79	44.91	44.71	44.76	44.76	45
25 Apr 2024	45.20	45.57	44.73	44.74	44.74	500
24 Apr 2024	44.96	45.18	44.94	45.01	45.01	21
23 Apr 2024	45.07	45.18	45.07	45.18	45.18	61
22 Apr 2024	45.36	45.58	45.09	45.09	45.09	264
19 Apr 2024	44.92	45.31	44.92	45.31	45.31	294
18 Apr 2024	44.81	45.17	44.81	45.15	45.15	283
17 Apr 2024	45.06	45.07	44.84	44.92	44.92	486
16 Apr 2024	45.53	45.53	45.11	45.15	45.15	270
15 Apr 2024	45.53	46.64	45.42	45.42	45.42	559
12 Apr 2024	46.13	46.32	45.83	45.83	45.83	2,008
11 Apr 2024	45.72	45.89	45.63	45.89	45.89	322
10 Apr 2024	45.99	46.22	45.49	45.71	45.71	4,671
09 Apr 2024	44.42	46.08	44.42	45.92	45.92	3,093
08 Apr 2024	44.67	44.80	44.52	44.54	44.54	437
05 Apr 2024	44.16	44.61	44.16	44.61	44.61	120
04 Apr 2024	45.07	45.07	44.51	44.51	44.51	150
03 Apr 2024	45.37	45.50	45.36	45.36	45.36	150
03 Apr 2024	0.4 Dividend
02 Apr 2024	46.49	46.68	45.91	45.91	45.51	1,589
28 Mar 2024	45.84	46.21	45.84	46.20	45.80	145
27 Mar 2024	45.65	45.94	45.65	45.66	45.26	723
26 Mar 2024	45.78	45.90	45.65	45.68	45.28	1,936
25 Mar 2024	45.90	45.96	45.54	45.83	45.43	1,807
22 Mar 2024	45.99	46.13	45.99	46.05	45.65	635
21 Mar 2024	45.55	46.00	45.49	46.00	45.60	751
20 Mar 2024	45.24	45.41	45.04	45.04	44.65	1,635
19 Mar 2024	45.26	45.58	45.26	45.28	44.89	1,410
18 Mar 2024	45.01	45.60	45.01	45.28	44.89	452
15 Mar 2024	45.83	45.83	45.10	45.10	44.70	70
14 Mar 2024	45.83	46.10	45.76	45.76	45.37	1,085
13 Mar 2024	45.67	45.85	45.63	45.74	45.34	137
12 Mar 2024	46.02	46.26	45.71	45.80	45.40	329
11 Mar 2024	45.21	45.76	45.21	45.76	45.36	1,038
08 Mar 2024	44.54	45.42	44.50	45.42	45.02	1,652
07 Mar 2024	44.92	45.00	44.63	44.63	44.24	179
06 Mar 2024	44.97	45.24	44.82	45.08	44.69	1,280
05 Mar 2024	45.06	45.26	44.88	44.97	44.58	1,400
04 Mar 2024	44.65	45.38	44.46	45.26	44.86	2,387
01 Mar 2024	44.65	44.81	44.31	44.66	44.27	1,607
29 Feb 2024	44.19	44.76	44.19	44.74	44.36	1,298
28 Feb 2024	44.80	44.80	44.54	44.60	44.22	2,155
27 Feb 2024	44.51	44.67	44.35	44.35	43.96	2,264
26 Feb 2024	45.19	45.19	44.79	44.89	44.50	877
23 Feb 2024	44.83	45.26	44.83	45.22	44.83	721
22 Feb 2024	44.52	44.88	44.52	44.88	44.48	1,320
21 Feb 2024	44.65	44.78	44.65	44.78	44.38	70
20 Feb 2024	44.56	44.81	44.56	44.57	44.18	230
19 Feb 2024	44.83	44.88	44.60	44.72	44.33	3,407
16 Feb 2024	45.46	45.58	44.93	44.93	44.54	673
15 Feb 2024	44.43	46.03	44.10	45.51	45.11	10,399
14 Feb 2024	46.26	46.67	46.26	46.63	46.23	667
13 Feb 2024	46.53	46.53	45.93	45.93	45.53	544
12 Feb 2024	46.31	46.59	46.22	46.42	46.02	2,880
09 Feb 2024	46.22	46.50	46.13	46.46	46.06	369
08 Feb 2024	46.08	46.40	46.08	46.15	45.75	2,200
07 Feb 2024	46.41	46.85	46.16	46.16	45.76	940
06 Feb 2024	45.87	47.17	45.87	46.57	46.16	1,073
05 Feb 2024	46.33	46.55	45.92	45.92	45.51	729
02 Feb 2024	46.03	46.63	45.99	46.63	46.22	4,768
01 Feb 2024	46.54	46.78	46.17	46.28	45.87	446
31 Jan 2024	48.53	48.58	46.53	46.53	46.12	437
30 Jan 2024	48.12	48.22	48.02	48.02	47.60	2,411
29 Jan 2024	48.29	48.29	48.12	48.15	47.73	425
26 Jan 2024	48.32	48.38	47.88	48.10	47.68	1,580
25 Jan 2024	47.17	48.31	47.17	48.31	47.88	328
24 Jan 2024	47.58	47.62	47.06	47.14	46.73	60
23 Jan 2024	47.14	47.76	47.14	47.66	47.24	70
22 Jan 2024	47.04	47.38	47.04	47.28	46.87	116
19 Jan 2024	46.55	47.02	46.55	47.02	46.61	2,203
18 Jan 2024	46.13	46.65	46.13	46.65	46.24	110
17 Jan 2024	46.31	46.33	46.01	46.13	45.72	1,003
16 Jan 2024	45.75	46.40	45.75	46.40	46.00	1,249
15 Jan 2024	46.00	46.00	45.88	45.88	45.49	906
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

NZX 5011,880.54+13.24(+0.11%)

NZD/USD0.6168-0.0025(-0.40%)

ALL ORDS7,994.10-30.00(-0.37%)

OIL72.61-1.61(-2.17%)

GOLD2,350.30-19.00(-0.80%)

Cisco Systems Inc (CIS.SG)

NZX 50
11,880.54
+13.24(+0.11%)

NZD/USD
0.6168
-0.0025(-0.40%)

ALL ORDS
7,994.10
-30.00(-0.37%)

OIL
72.61
-1.61(-2.17%)

GOLD
2,350.30
-19.00(-0.80%)