Cisco Systems Inc. (CIS.DE)
58.97
0.28 (0.48%)
At close: Mar 06, 2025, 5:22 PM
CIS.DE Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2025 | 59.31 | 59.53 | 58.58 | 58.69 | -0.93 | -1.56% | 5,020 |
| Mar 4, 2025 | 60.42 | 61.03 | 59.62 | 59.62 | -1.71 | -2.79% | 11,162 |
| Mar 3, 2025 | 61.74 | 61.78 | 61.15 | 61.33 | 0.53 | 0.87% | 3,561 |
| Feb 28, 2025 | 61.26 | 61.81 | 60.76 | 60.80 | -1.78 | -2.84% | 2,966 |
| Feb 27, 2025 | 61.65 | 63.46 | 61.58 | 62.58 | 1.03 | 1.67% | 20,110 |
| Feb 26, 2025 | 61.34 | 61.61 | 60.78 | 61.55 | 0.66 | 1.08% | 5,366 |
| Feb 25, 2025 | 60.05 | 61.84 | 60.02 | 60.89 | 0.12 | 0.20% | 10,257 |
| Feb 24, 2025 | 61.24 | 61.56 | 60.65 | 60.77 | -1.35 | -2.17% | 5,449 |
| Feb 21, 2025 | 61.65 | 62.12 | 61.37 | 62.12 | 0.46 | 0.75% | 1,993 |
| Feb 20, 2025 | 61.94 | 62.22 | 61.45 | 61.66 | -0.67 | -1.07% | 6,073 |
| Feb 19, 2025 | 62.25 | 62.33 | 61.61 | 62.33 | 0.01 | 0.02% | 2,868 |
| Feb 18, 2025 | 62.60 | 63.31 | 62.02 | 62.32 | -0.29 | -0.46% | 19,428 |
| Feb 17, 2025 | 62.49 | 62.90 | 62.30 | 62.61 | 1.32 | 2.15% | 8,552 |
| Feb 14, 2025 | 60.76 | 61.40 | 60.57 | 61.29 | 0.51 | 0.84% | 5,129 |
| Feb 13, 2025 | 63.97 | 64.39 | 60.20 | 60.78 | 1.16 | 1.95% | 29,243 |
| Feb 12, 2025 | 60.72 | 60.72 | 59.31 | 59.62 | -0.90 | -1.49% | 6,268 |
| Feb 11, 2025 | 60.84 | 60.85 | 60.24 | 60.52 | -0.30 | -0.49% | 2,016 |
| Feb 10, 2025 | 60.44 | 61.23 | 60.44 | 60.82 | 0.02 | 0.03% | 8,460 |
| Feb 7, 2025 | 60.09 | 61.00 | 60.03 | 60.80 | 0.67 | 1.11% | 5,335 |
| Feb 6, 2025 | 60.33 | 60.65 | 59.99 | 60.13 | 0.53 | 0.89% | 4,258 |
| Feb 5, 2025 | 59.08 | 59.60 | 58.80 | 59.60 | 0.35 | 0.59% | 1,081 |
| Feb 4, 2025 | 59.38 | 59.38 | 58.45 | 59.25 | 0.07 | 0.12% | 3,327 |
| Feb 3, 2025 | 58.46 | 59.26 | 58.07 | 59.18 | 0.35 | 0.59% | 5,047 |
| Jan 31, 2025 | 58.07 | 58.88 | 58.02 | 58.83 | 0.33 | 0.56% | 6,765 |
| Jan 30, 2025 | 58.00 | 58.50 | 57.54 | 58.50 | 0.93 | 1.62% | 4,758 |
| Jan 29, 2025 | 57.26 | 58.05 | 57.19 | 57.57 | 0.79 | 1.39% | 4,399 |
| Jan 28, 2025 | 57.30 | 57.37 | 56.63 | 56.78 | 0.53 | 0.94% | 20,346 |
| Jan 27, 2025 | 59.22 | 59.22 | 56.25 | 56.25 | -2.91 | -4.92% | 17,557 |
| Jan 24, 2025 | 59.54 | 59.54 | 58.91 | 59.16 | -0.14 | -0.24% | 3,050 |
| Jan 23, 2025 | 59.11 | 59.37 | 59.00 | 59.30 | 0.41 | 0.70% | 3,648 |
| Jan 22, 2025 | 58.58 | 58.94 | 58.31 | 58.89 | 0.32 | 0.55% | 2,172 |
| Jan 21, 2025 | 58.32 | 59.04 | 57.74 | 58.57 | 0.54 | 0.93% | 6,809 |
| Jan 20, 2025 | 58.87 | 58.87 | 58.00 | 58.03 | -0.80 | -1.36% | 908 |
| Jan 17, 2025 | 58.12 | 59.27 | 58.09 | 58.83 | 0.24 | 0.41% | 3,423 |
| Jan 16, 2025 | 58.72 | 58.74 | 58.26 | 58.59 | -0.01 | -0.02% | 6,890 |
| Jan 15, 2025 | 57.51 | 58.60 | 57.51 | 58.60 | 1.21 | 2.11% | 5,649 |
| Jan 14, 2025 | 57.48 | 57.53 | 57.15 | 57.39 | -0.14 | -0.24% | 3,101 |
| Jan 13, 2025 | 57.33 | 57.71 | 56.97 | 57.53 | 0.23 | 0.40% | 25,494 |
| Jan 10, 2025 | 57.36 | 57.52 | 57.29 | 57.30 | 0.15 | 0.26% | 3,671 |
| Jan 9, 2025 | 57.32 | 57.84 | 57.15 | 57.15 | 0.20 | 0.35% | 1,694 |
| Jan 8, 2025 | 57.20 | 57.34 | 56.79 | 56.95 | 0.06 | 0.11% | 2,757 |
| Jan 7, 2025 | 56.46 | 56.97 | 56.40 | 56.89 | -0.38 | -0.66% | 3,346 |
| Jan 6, 2025 | 56.88 | 57.28 | 56.54 | 57.27 | 0.13 | 0.23% | 6,658 |
| Jan 3, 2025 | 57.53 | 57.53 | 56.84 | 57.14 | -0.76 | -1.31% | 1,548 |
| Jan 2, 2025 | 57.36 | 57.90 | 57.11 | 57.90 | 0.92 | 1.61% | 2,040 |
| Dec 30, 2024 | 57.25 | 57.46 | 56.57 | 56.98 | -0.25 | -0.44% | 1,381 |
| Dec 27, 2024 | 56.97 | 57.60 | 56.97 | 57.23 | 1.15 | 2.05% | 8,857 |
| Dec 23, 2024 | 56.02 | 56.40 | 55.88 | 56.08 | -0.02 | -0.04% | 1,315 |
| Dec 20, 2024 | 55.41 | 56.10 | 55.09 | 56.10 | 0.36 | 0.65% | 17,701 |
| Dec 19, 2024 | 55.25 | 55.76 | 54.96 | 55.74 | -0.17 | -0.30% | 5,704 |