XETRA - Delayed Quote
EUR
Cisco Systems, Inc. (CIS.DE)
93.86
-0.24
(-0.26%)
As of 11:29:19 AM GMT+1. Market Open.
Currency in EUR
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Nov 2, 2026
94.00
94.00
93.23
93.86
93.86
447
Oct 30, 2026
97.25
97.90
93.47
94.10
94.10
2,181
Oct 29, 2026
99.03
99.93
97.58
97.58
97.58
1,359
Oct 28, 2026
100.16
100.60
98.38
98.38
98.38
1,875
Oct 27, 2026
98.67
101.06
98.58
100.78
100.78
538
Oct 26, 2026
95.54
98.34
95.10
98.34
98.34
4,050
Oct 23, 2026
93.72
95.21
92.89
95.21
95.21
927
Oct 22, 2026
94.51
94.83
92.84
93.06
93.06
4,441
Oct 21, 2026
95.22
95.94
94.87
95.55
95.55
1,687
Oct 20, 2026
95.10
95.10
94.04
94.56
94.56
1,138
Oct 19, 2026
96.66
97.29
95.24
96.13
96.13
4,110
Oct 16, 2026
97.67
97.78
95.92
96.08
96.08
3,003
Oct 15, 2026
101.38
101.42
96.96
96.96
96.96
3,764
Oct 14, 2026
102.64
104.30
102.38
103.66
103.66
2,106
Oct 13, 2026
102.96
103.24
101.24
101.92
101.92
1,016
Oct 12, 2026
105.72
106.22
102.24
102.60
102.60
2,930
Oct 9, 2026
103.02
104.70
102.58
104.50
104.50
3,940
Oct 8, 2026
104.40
104.56
103.60
103.80
103.80
2,723
Oct 7, 2026
104.80
105.20
104.34
104.66
104.66
6,439
Oct 6, 2026
100.90
102.42
100.02
102.26
102.26
3,840
Oct 5, 2026
99.84
100.66
99.32
99.96
99.96
4,447
Oct 2, 2026
0.37464
Dividend
Dividends on any given ex-date include regular and any special dividends
Oct 2, 2026
96.63
99.00
96.55
98.98
98.98
3,207
Oct 1, 2026
95.59
96.18
94.74
96.04
95.62
2,948
Sep 30, 2026
93.89
95.46
93.89
95.46
95.04
1,147
Sep 29, 2026
94.00
94.74
93.79
93.86
93.45
671
Sep 28, 2026
93.14
94.20
93.09
94.20
93.79
2,069
Sep 25, 2026
93.90
95.20
93.58
94.57
94.16
2,064
Sep 24, 2026
93.17
93.26
92.59
92.76
92.35
2,781
Sep 23, 2026
93.10
93.61
92.94
93.12
92.71
1,582
Sep 22, 2026
97.49
97.49
92.69
92.74
92.33
9,264
Sep 21, 2026
95.66
96.23
95.24
95.73
95.31
1,714
Sep 18, 2026
96.50
96.67
94.66
94.70
94.29
2,331
Sep 17, 2026
94.25
96.96
94.25
96.61
96.19
3,766
Sep 16, 2026
95.47
96.27
95.32
95.83
95.41
1,936
Sep 15, 2026
95.32
96.56
94.95
96.08
95.66
1,375
Sep 14, 2026
95.61
96.17
94.80
96.05
95.63
4,908
Sep 11, 2026
92.98
96.37
92.94
96.37
95.95
1,618
Sep 10, 2026
93.98
94.25
93.43
93.68
93.27
1,578
Sep 9, 2026
93.65
94.76
93.41
94.07
93.66
758
Sep 8, 2026
93.75
94.25
93.60
94.02
93.61
1,111
Sep 7, 2026
94.00
94.48
93.24
93.95
93.54
4,180
Sep 4, 2026
93.78
94.70
93.72
94.00
93.59
5,856
Sep 3, 2026
94.22
94.23
92.62
94.23
93.82
3,325
Sep 2, 2026
94.61
95.32
93.70
94.27
93.86
3,276
Sep 1, 2026
95.56
95.85
94.03
94.13
93.72
2,818
Aug 31, 2026
95.00
95.82
94.50
94.73
94.32
2,528
Aug 28, 2026
96.50
96.55
95.18
95.75
95.33
1,011
Aug 27, 2026
95.98
96.50
95.98
96.11
95.69
988
Aug 26, 2026
95.17
96.33
95.05
95.88
95.46
771
Aug 25, 2026
94.83
96.33
94.83
95.05
94.63
2,019
Aug 24, 2026
94.85
94.90
93.90
94.87
94.46
5,054
Aug 21, 2026
93.94
95.79
93.90
95.73
95.31
1,524
Aug 20, 2026
95.04
95.32
93.97
94.82
94.41
1,737
Aug 19, 2026
96.25
96.37
94.92
95.77
95.35
3,126
Aug 18, 2026
97.02
97.02
95.32
95.87
95.45
4,536
Aug 17, 2026
96.52
97.83
95.47
96.93
96.51
6,755
Aug 14, 2026
98.27
98.27
95.32
95.32
94.90
8,761
Aug 13, 2026
103.54
103.54
96.66
98.13
97.70
14,007
Aug 12, 2026
105.02
107.58
104.94
106.76
106.29
5,790
Aug 11, 2026
106.60
107.24
104.50
104.78
104.32
4,653
Aug 10, 2026
105.30
107.62
105.04
106.62
106.15
5,368
Aug 7, 2026
105.20
105.78
103.46
104.62
104.16
3,593
Aug 6, 2026
105.92
106.46
104.46
105.02
104.56
7,572
Aug 5, 2026
107.82
108.58
105.06
105.06
104.60
7,001
Aug 4, 2026
100.96
105.30
100.94
104.68
104.22
3,078
Aug 3, 2026
101.22
101.56
98.96
100.26
99.82
12,455
Jul 31, 2026
98.74
101.78
98.73
99.53
99.09
7,110
Jul 30, 2026
98.94
99.54
97.38
98.08
97.65
3,569
Jul 29, 2026
102.30
102.76
101.46
101.90
101.45
4,643
Jul 28, 2026
100.28
102.36
98.59
102.08
101.63
9,660
Jul 27, 2026
101.66
101.80
99.26
99.38
98.95
5,069
Jul 24, 2026
98.77
99.88
98.68
99.40
98.97
2,859
Jul 23, 2026
98.25
100.00
97.67
99.09
98.66
5,159
Jul 22, 2026
97.74
99.46
97.45
99.07
98.64
3,004
Jul 21, 2026
97.86
99.03
97.31
97.58
97.15
2,648
Jul 20, 2026
97.77
98.93
97.70
98.05
97.62
7,067
Jul 17, 2026
95.18
98.11
94.48
97.75
97.32
7,918
Jul 16, 2026
97.64
97.64
94.40
94.77
94.36
6,998
Jul 15, 2026
102.96
103.00
97.12
97.12
96.70
9,848
Jul 14, 2026
104.88
105.60
103.50
104.02
103.57
4,446
Jul 13, 2026
105.60
105.94
102.78
104.98
104.52
3,276
Jul 10, 2026
103.32
105.06
102.66
105.06
104.60
4,843
Jul 9, 2026
99.27
103.78
99.27
103.78
103.33
1,792
Jul 8, 2026
98.12
98.81
97.59
98.80
98.37
5,606
Jul 7, 2026
99.88
99.88
97.84
98.38
97.95
3,903
Jul 6, 2026
0.37464
Dividend
Dividends on any given ex-date include regular and any special dividends
Jul 6, 2026
98.46
101.00
98.24
100.60
100.16
8,774
Jul 3, 2026
98.08
99.88
96.87
97.12
96.28
3,018
Jul 2, 2026
102.32
102.78
98.61
98.64
97.78
4,851
Jul 1, 2026
103.22
103.46
101.14
102.26
101.37
4,188
Jun 30, 2026
102.80
104.40
101.52
103.48
102.58
3,302
Jun 29, 2026
99.70
102.58
99.11
102.58
101.69
6,526
Jun 26, 2026
104.62
104.70
100.36
100.52
99.65
-
Jun 25, 2026
106.98
106.98
106.98
106.98
106.05
-
Jun 24, 2026
107.30
108.26
105.68
106.98
106.05
11,601
Jun 23, 2026
106.36
106.36
103.56
105.68
104.76
8,191
Jun 22, 2026
103.34
106.06
103.34
105.64
104.72
7,247
Jun 19, 2026
103.40
103.72
102.62
103.46
102.56
2,809
Jun 18, 2026
102.32
104.10
101.56
102.80
101.91
9,175
Jun 17, 2026
102.90
103.10
101.78
102.64
101.75
6,881
Jun 16, 2026
103.60
104.00
102.82
103.08
102.19
6,205
Jun 15, 2026
105.16
105.54
103.42
103.54
102.64
8,602
Jun 12, 2026
105.62
106.04
104.72
105.56
104.64
2,814
Jun 11, 2026
103.30
103.84
101.10
103.60
102.70
35,587
Jun 10, 2026
104.22
104.60
102.36
103.62
102.72
8,667
Jun 9, 2026
107.40
107.92
103.94
103.94
103.04
6,370
Jun 8, 2026
105.40
109.36
105.36
109.08
108.13
8,986
Jun 5, 2026
111.54
111.56
108.00
108.66
107.72
6,532
Jun 4, 2026
110.92
111.08
106.94
110.24
109.28
5,795
Jun 3, 2026
110.34
110.88
107.64
110.64
109.68
15,244
Jun 2, 2026
104.30
109.72
103.74
109.50
108.55
6,076
Jun 1, 2026
103.82
104.44
101.92
104.06
103.16
6,244
May 29, 2026
101.90
102.26
100.56
102.12
101.23
21,018
May 28, 2026
103.02
103.96
101.52
102.22
101.33
6,120
May 27, 2026
101.48
103.26
100.72
102.54
101.65
5,055
May 26, 2026
104.58
104.92
100.78
101.74
100.86
589,975
May 25, 2026
104.42
104.98
102.58
104.48
103.57
6,998
May 22, 2026
102.36
103.76
101.78
103.38
102.48
5,920
May 21, 2026
98.29
101.02
97.81
100.68
99.81
4,538
May 20, 2026
99.59
100.72
99.21
99.41
98.55
3,973
May 19, 2026
102.02
102.02
99.22
99.26
98.40
6,331
May 18, 2026
101.02
102.22
99.97
100.08
99.21
13,288
May 15, 2026
99.40
101.52
96.48
100.50
99.63
30,636
May 14, 2026
103.30
104.40
98.67
100.42
99.55
31,344
May 13, 2026
84.86
86.00
84.35
85.68
84.94
13,857
May 12, 2026
85.31
85.70
83.52
83.52
82.80
6,793
May 11, 2026
82.12
83.28
80.90
83.28
82.56
8,490
May 8, 2026
78.70
81.53
78.62
81.53
80.82
5,003
May 7, 2026
78.24
78.58
77.52
78.28
77.60
3,372
May 6, 2026
79.60
79.66
77.65
77.94
77.26
60,439
May 5, 2026
79.55
80.57
79.26
79.88
79.19
5,027
May 4, 2026
77.95
79.42
77.94
79.25
78.56
3,528
Apr 30, 2026
75.85
77.26
75.85
77.26
76.59
1,590
Apr 29, 2026
73.93
75.72
73.53
75.63
74.97
2,567
Apr 28, 2026
75.89
76.03
74.23
74.23
73.59
5,019
Apr 27, 2026
75.46
76.00
75.00
75.00
74.35
2,470
Apr 24, 2026
75.48
76.00
74.80
75.81
75.15
2,753
Apr 23, 2026
76.64
76.79
75.77
76.58
75.92
4,261
Apr 22, 2026
76.55
77.02
76.35
76.49
75.83
2,745
Apr 21, 2026
74.47
75.63
74.23
75.43
74.78
3,090
Apr 20, 2026
73.23
74.35
72.90
74.21
73.57
4,973
Apr 17, 2026
71.92
72.50
71.60
72.40
71.77
4,374
Apr 16, 2026
69.66
70.83
69.65
70.76
70.15
2,353
Apr 15, 2026
70.09
70.31
68.69
68.76
68.16
4,076
Apr 14, 2026
69.91
69.91
69.00
69.31
68.71
3,063
Apr 13, 2026
69.98
70.18
69.47
69.64
69.04
2,922
Apr 10, 2026
71.20
71.84
69.70
70.42
69.81
3,487
Apr 9, 2026
71.54
72.34
70.75
71.11
70.49
1,244
Apr 8, 2026
70.60
70.60
69.78
70.18
69.57
2,857
Apr 7, 2026
69.20
69.56
68.94
69.28
68.68
1,032
Apr 2, 2026
0.37464
Dividend
Dividends on any given ex-date include regular and any special dividends
Apr 2, 2026
66.68
68.44
66.33
68.36
67.77
1,569
Apr 1, 2026
67.82
68.05
67.02
68.05
67.04
7,254
Mar 31, 2026
67.17
68.05
66.40
66.45
65.47
2,366
Mar 30, 2026
69.07
70.02
68.29
68.52
67.51
1,774
Mar 27, 2026
71.35
71.35
69.00
69.87
68.84
2,013
Mar 26, 2026
70.55
71.80
70.06
71.80
70.74
15,365
Mar 25, 2026
70.00
71.07
69.81
70.64
69.59
2,900
Mar 24, 2026
67.72
69.74
67.62
69.52
68.49
2,046
Mar 23, 2026
67.36
68.85
66.55
67.97
66.96
8,667
Mar 20, 2026
67.78
68.12
67.38
67.67
66.67
2,931
Mar 19, 2026
68.01
68.03
67.11
67.97
66.96
6,539
Mar 18, 2026
69.34
69.34
68.64
68.65
67.63
1,548
Mar 17, 2026
68.43
69.09
68.15
69.09
68.07
1,271
Mar 16, 2026
68.74
68.95
68.10
68.60
67.58
2,025
Mar 13, 2026
67.21
69.00
67.21
68.33
67.32
8,256
Mar 12, 2026
66.96
67.63
66.88
67.56
66.56
9,122
Mar 11, 2026
66.86
67.68
66.60
67.68
66.68
2,288
Mar 10, 2026
65.60
67.80
65.47
67.41
66.41
9,458
Mar 9, 2026
67.13
67.45
65.10
65.54
64.57
15,905
Mar 6, 2026
69.12
69.28
68.00
68.09
67.08
14,176
Mar 5, 2026
69.13
69.91
68.79
68.82
67.80
17,509
Mar 4, 2026
67.67
68.72
67.67
68.57
67.56
2,828
Mar 3, 2026
67.83
67.88
67.14
67.76
66.76
7,473
Mar 2, 2026
66.89
67.51
66.45
66.85
65.86
3,734
Feb 27, 2026
65.94
66.34
65.46
66.31
65.33
1,333
Feb 26, 2026
67.00
67.00
66.00
66.47
65.49
2,094
Feb 25, 2026
66.16
66.82
66.13
66.41
65.43
6,923
Feb 24, 2026
66.31
66.80
66.00
66.50
65.52
619
Feb 23, 2026
66.73
67.26
65.60
65.75
64.78
6,227
Feb 20, 2026
66.94
67.25
66.36
67.02
66.03
8,211
Feb 19, 2026
66.36
66.87
65.87
66.54
65.56
11,347
Feb 18, 2026
64.70
66.16
64.51
65.92
64.94
4,422
Feb 17, 2026
64.69
65.50
64.34
65.29
64.32
12,798
Feb 16, 2026
64.72
65.09
64.42
65.01
64.05
2,112
Feb 13, 2026
63.50
64.28
61.95
64.17
63.22
12,687
Feb 12, 2026
66.71
67.57
63.92
64.27
63.32
30,018
Feb 11, 2026
72.69
73.12
72.16
72.55
71.48
9,318
Feb 10, 2026
72.77
74.03
72.74
73.71
72.62
7,652
Feb 9, 2026
71.48
72.76
70.88
72.76
71.68
3,895
Feb 6, 2026
70.19
71.71
69.90
70.92
69.87
12,901
Feb 5, 2026
69.10
70.29
68.61
70.29
69.25
6,344
Feb 4, 2026
70.37
71.21
70.12
70.12
69.08
7,751
Feb 3, 2026
68.80
70.53
68.39
69.57
68.54
7,680
Feb 2, 2026
65.48
68.61
65.47
68.61
67.59
3,113
Jan 30, 2026
65.19
66.13
64.98
66.13
65.15
2,365
Jan 29, 2026
65.76
66.30
65.27
65.36
64.39
14,652
Jan 28, 2026
65.72
66.00
65.40
65.94
64.96
1,040
Jan 27, 2026
65.14
65.42
64.69
65.34
64.37
2,186
Jan 26, 2026
62.87
64.73
62.69
64.64
63.68
7,164
Jan 23, 2026
63.59
63.59
62.87
63.43
62.49
1,070
Jan 22, 2026
63.19
63.73
63.13
63.33
62.39
1,528
Jan 21, 2026
62.68
63.47
62.23
63.36
62.42
3,435
Jan 20, 2026
64.15
64.15
62.91
63.28
62.34
4,922
Jan 19, 2026
63.60
64.38
63.60
64.11
63.16
2,953
Jan 16, 2026
64.91
65.09
64.31
64.80
63.84
2,987
Jan 15, 2026
64.00
65.54
64.00
65.45
64.48
4,725
Jan 14, 2026
64.53
64.84
63.99
63.99
63.04
4,797
Jan 13, 2026
63.35
64.25
62.94
64.15
63.20
2,655
Jan 12, 2026
62.93
63.29
62.46
62.90
61.97
13,844
Jan 9, 2026
63.39
63.59
62.96
63.45
62.51
2,281
Jan 8, 2026
63.90
64.03
63.39
63.39
62.45
2,303
Jan 7, 2026
64.33
64.65
63.53
63.53
62.59
3,384
Jan 6, 2026
64.54
64.54
64.24
64.37
63.42
1,826
Jan 5, 2026
65.19
65.31
64.51
64.57
63.61
4,304
Jan 2, 2026
0.36572
Dividend
Dividends on any given ex-date include regular and any special dividends
Jan 2, 2026
65.62
65.93
64.73
64.73
63.77
7,334
Dec 30, 2025
66.20
66.20
65.89
65.89
64.51
743
Dec 29, 2025
66.22
66.52
65.80
66.11
64.73
4,124
Dec 23, 2025
66.41
66.41
66.07
66.12
64.74
2,198
Dec 22, 2025
67.16
67.21
66.42
66.57
65.18
5,007
Dec 19, 2025
65.86
66.82
65.34
66.74
65.34
1,515
Dec 18, 2025
65.03
66.16
64.83
66.11
64.73
5,389
Dec 17, 2025
66.03
66.59
64.92
65.16
63.80
5,823
Dec 16, 2025
66.38
66.59
66.00
66.19
64.80
2,034
Dec 15, 2025
66.28
66.63
65.94
66.49
65.10
7,960
Dec 12, 2025
67.89
67.89
66.63
66.64
65.25
3,389
Dec 11, 2025
67.91
68.39
67.32
67.39
65.98
3,570
Dec 10, 2025
67.90
68.59
67.64
68.59
67.15
2,488
Dec 9, 2025
67.63
68.52
67.57
68.52
67.09
2,333
Dec 8, 2025
66.91
68.30
66.91
68.18
66.75
2,445
Dec 5, 2025
66.86
67.00
66.61
66.61
65.22
4,757
Dec 4, 2025
67.00
67.00
66.21
66.53
65.14
858
Dec 3, 2025
66.19
66.35
64.97
66.35
64.96
4,875
Dec 2, 2025
65.45
65.64
65.34
65.51
64.14
1,820
Dec 1, 2025
66.05
66.57
65.43
65.53
64.16
2,367
Nov 28, 2025
65.68
66.06
65.68
66.06
64.68
1,864
Nov 27, 2025
65.57
66.00
65.47
66.00
64.62
1,025
Nov 26, 2025
66.49
66.49
65.12
65.75
64.37
1,462
Nov 25, 2025
66.38
66.45
65.87
66.10
64.72
4,840
Nov 24, 2025
66.58
66.58
65.98
66.35
64.96
3,996
Nov 21, 2025
65.94
66.30
65.31
66.11
64.73
6,036
Nov 20, 2025
68.42
69.30
68.13
68.32
66.89
5,520
Nov 19, 2025
66.44
68.22
66.44
67.56
66.15
8,152
Nov 18, 2025
66.80
67.28
66.07
66.37
64.98
8,791
Nov 17, 2025
67.38
68.44
66.92
68.19
66.76
8,924
Nov 14, 2025
66.21
67.33
65.51
67.33
65.92
6,988
Nov 13, 2025
68.26
68.48
65.98
66.34
64.95
23,642
Nov 12, 2025
61.94
63.09
61.94
63.09
61.77
11,282
Nov 11, 2025
62.56
62.64
61.36
61.50
60.21
5,413
Nov 10, 2025
61.61
62.58
61.61
61.80
60.51
1,889
Nov 7, 2025
61.56
61.82
61.20
61.27
59.99
3,722
Nov 6, 2025
62.17
62.84
61.56
61.56
60.27
4,940
Nov 5, 2025
63.03
63.23
62.36
62.56
61.25
10,907
Nov 4, 2025
64.15
64.85
63.60
63.60
62.27
9,235
Nov 3, 2025
64.42
65.03
64.06
64.33
62.98
12,291
