Frankfurt - Delayed Quote
EUR
Cisco Systems, Inc. (CIS.F)
94.28
+0.78
(+0.83%)
As of 11:36:09 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
93.46
94.28
93.46
94.17
94.17
589
Oct 30, 2026
98.01
98.01
93.00
93.50
93.50
1,036
Oct 29, 2026
99.10
100.46
97.28
97.28
97.28
1,294
Oct 28, 2026
100.18
100.62
98.48
99.87
99.87
310
Oct 27, 2026
98.30
100.68
97.34
100.32
100.32
1,226
Oct 26, 2026
94.96
98.99
94.96
98.99
98.99
350
Oct 23, 2026
93.51
95.12
93.51
95.12
95.12
172
Oct 22, 2026
94.42
95.37
92.57
93.25
93.25
1,175
Oct 21, 2026
94.93
96.08
94.73
95.20
95.20
1,244
Oct 20, 2026
95.11
95.11
94.00
94.22
94.22
1,204
Oct 19, 2026
96.31
97.12
94.93
96.21
96.21
1,204
Oct 16, 2026
97.76
97.84
95.63
95.77
95.77
1,710
Oct 15, 2026
100.66
101.40
96.91
97.87
97.87
1,459
Oct 14, 2026
102.38
104.00
102.22
103.72
103.72
955
Oct 13, 2026
102.68
103.48
101.78
103.20
103.20
311
Oct 12, 2026
106.30
106.38
103.18
103.22
103.22
687
Oct 9, 2026
102.16
103.58
102.16
103.58
103.58
2,761
Oct 8, 2026
104.38
105.14
102.70
102.70
102.70
330
Oct 7, 2026
104.66
105.60
104.16
105.26
105.26
663
Oct 6, 2026
100.34
105.00
99.94
105.00
105.00
914
Oct 5, 2026
99.79
100.80
99.42
100.50
100.50
1,228
Oct 2, 2026
0.37438798
Dividend
Dividends on any given ex-date include regular and any special dividends
Oct 2, 2026
96.56
98.10
96.45
98.10
98.10
373
Oct 1, 2026
94.93
96.36
94.93
95.43
95.01
641
Sep 30, 2026
94.07
95.28
93.85
95.16
94.74
735
Sep 29, 2026
93.49
94.32
93.28
93.28
92.87
986
Sep 28, 2026
93.15
93.96
93.15
93.26
92.85
260
Sep 25, 2026
93.73
95.30
93.73
93.90
93.49
499
Sep 24, 2026
92.89
93.50
92.44
93.00
92.59
1,194
Sep 23, 2026
92.89
93.85
92.79
93.29
92.88
1,434
Sep 22, 2026
96.88
97.58
91.80
92.53
92.12
1,624
Sep 21, 2026
96.11
96.11
95.01
95.91
95.49
707
Sep 18, 2026
95.90
96.40
94.70
94.70
94.28
460
Sep 17, 2026
93.97
96.50
93.97
96.50
96.08
4,056
Sep 16, 2026
95.13
95.72
95.06
95.07
94.65
1,043
Sep 15, 2026
94.90
95.87
94.85
95.62
95.20
3,048
Sep 14, 2026
96.81
96.81
94.91
96.06
95.64
2,515
Sep 11, 2026
92.48
95.99
92.48
95.99
95.57
978
Sep 10, 2026
93.88
94.39
92.75
92.75
92.34
737
Sep 9, 2026
93.61
94.05
93.39
94.05
93.64
793
Sep 8, 2026
93.37
94.50
93.37
93.86
93.45
668
Sep 7, 2026
94.29
94.47
93.12
93.12
92.71
3,349
Sep 4, 2026
93.17
95.25
93.17
94.77
94.35
414
Sep 3, 2026
94.06
94.69
92.95
92.95
92.54
1,896
Sep 2, 2026
94.55
94.71
93.42
93.42
93.01
80
Sep 1, 2026
94.90
95.63
93.85
94.69
94.27
1,792
Aug 31, 2026
94.70
95.23
94.38
94.40
93.98
253
Aug 28, 2026
95.88
96.20
95.51
95.87
95.45
596
Aug 27, 2026
96.31
96.66
95.83
96.00
95.58
1,065
Aug 26, 2026
94.85
96.30
94.83
96.30
95.88
1,292
Aug 25, 2026
94.36
95.74
94.36
95.16
94.74
370
Aug 24, 2026
94.62
95.08
93.90
93.90
93.49
1,602
Aug 21, 2026
93.43
95.80
93.43
95.80
95.38
221
Aug 20, 2026
95.08
95.08
93.98
93.98
93.57
3,432
Aug 19, 2026
95.83
96.75
95.40
96.22
95.80
2,395
Aug 18, 2026
96.81
97.50
95.38
96.10
95.68
3,017
Aug 17, 2026
96.00
97.65
95.50
97.43
97.00
3,467
Aug 14, 2026
97.97
98.62
95.43
96.65
96.22
4,622
Aug 13, 2026
103.42
103.78
97.00
97.96
97.53
3,256
Aug 12, 2026
104.50
107.30
104.50
107.30
106.83
712
Aug 11, 2026
105.88
107.24
104.54
105.80
105.33
925
Aug 10, 2026
105.70
107.76
105.42
105.62
105.16
876
Aug 7, 2026
105.60
106.04
104.52
104.68
104.22
2,621
Aug 6, 2026
105.94
106.80
104.46
104.62
104.16
1,400
Aug 5, 2026
107.32
108.46
105.60
106.48
106.01
1,933
Aug 4, 2026
100.54
105.00
100.34
104.80
104.34
2,639
Aug 3, 2026
101.38
101.38
99.77
101.00
100.56
569
Jul 31, 2026
98.71
100.80
98.71
100.80
100.36
1,405
Jul 30, 2026
98.07
99.95
98.07
99.95
99.51
567
Jul 29, 2026
100.92
102.44
99.70
99.70
99.26
1,360
Jul 28, 2026
100.14
101.32
99.32
101.32
100.87
1,115
Jul 27, 2026
101.02
101.98
99.10
100.02
99.58
452
Jul 24, 2026
98.70
100.04
98.38
99.60
99.16
1,530
Jul 23, 2026
97.66
99.43
97.57
98.44
98.01
2,726
Jul 22, 2026
97.85
99.82
97.51
99.06
98.62
1,937
Jul 21, 2026
97.00
98.49
96.78
97.15
96.72
2,151
Jul 20, 2026
97.01
98.76
97.01
97.84
97.41
1,661
Jul 17, 2026
94.86
97.60
94.16
97.60
97.17
1,555
Jul 16, 2026
97.17
97.74
94.00
94.00
93.59
2,565
Jul 15, 2026
102.16
103.14
97.00
97.00
96.57
1,004
Jul 14, 2026
104.42
105.20
102.10
102.10
101.65
1,371
Jul 13, 2026
106.60
106.60
104.00
105.00
104.54
203
Jul 10, 2026
102.92
105.00
102.92
105.00
104.54
1,499
Jul 9, 2026
99.43
103.04
99.26
102.36
101.91
580
Jul 8, 2026
97.43
99.86
96.98
99.11
98.67
933
Jul 7, 2026
99.15
100.20
98.10
98.25
97.82
4,847
Jul 6, 2026
0.37438798
Dividend
Dividends on any given ex-date include regular and any special dividends
Jul 6, 2026
98.53
99.52
98.53
99.52
99.08
898
Jul 3, 2026
98.36
99.03
98.31
98.76
97.91
660
Jul 2, 2026
102.20
102.70
97.98
97.98
97.13
2,510
Jul 1, 2026
102.38
103.66
101.58
102.32
101.44
1,794
Jun 30, 2026
102.34
104.14
102.22
102.38
101.50
1,484
Jun 29, 2026
100.74
103.04
99.67
102.88
101.99
1,455
Jun 26, 2026
103.68
104.58
100.00
100.34
99.47
1,912
Jun 25, 2026
104.30
105.88
103.20
105.08
104.17
4,567
Jun 24, 2026
107.38
107.38
106.12
107.06
106.14
888
Jun 23, 2026
106.50
106.96
104.40
106.96
106.04
2,501
Jun 22, 2026
104.40
106.50
103.38
105.14
104.23
3,308
Jun 19, 2026
103.78
104.06
102.60
102.80
101.91
2,583
Jun 18, 2026
102.08
103.72
102.00
102.96
102.07
2,657
Jun 17, 2026
102.80
103.58
101.66
102.68
101.79
3,719
Jun 16, 2026
103.06
103.92
102.62
102.80
101.91
3,511
Jun 15, 2026
104.54
105.68
102.96
103.78
102.88
5,224
Jun 12, 2026
105.02
106.28
104.68
104.78
103.88
1,834
Jun 11, 2026
102.80
104.72
102.76
104.72
103.82
2,057
Jun 10, 2026
103.54
104.82
102.44
103.22
102.33
2,588
Jun 9, 2026
107.38
108.48
102.00
103.16
102.27
2,211
Jun 8, 2026
104.90
108.76
104.90
108.72
107.78
2,141
Jun 5, 2026
111.02
111.72
107.68
107.68
106.75
3,532
Jun 4, 2026
111.54
111.94
106.94
111.94
110.97
1,650
Jun 3, 2026
109.72
111.02
107.34
110.74
109.78
2,773
Jun 2, 2026
104.82
110.00
103.66
110.00
109.05
1,952
Jun 1, 2026
103.94
104.30
102.50
103.72
102.82
3,082
May 29, 2026
101.60
102.28
100.68
102.06
101.18
745
May 28, 2026
102.92
103.84
102.10
102.60
101.71
2,679
May 27, 2026
102.06
103.10
100.96
102.80
101.91
1,848
May 26, 2026
103.70
104.80
100.70
101.04
100.17
4,409
May 25, 2026
104.58
104.86
103.32
104.86
103.95
626
May 22, 2026
101.68
104.16
101.66
104.14
103.24
2,027
May 21, 2026
97.98
101.50
97.41
100.26
99.39
3,017
May 20, 2026
99.49
100.44
98.50
98.50
97.65
3,806
May 19, 2026
102.00
102.36
99.14
100.36
99.49
4,737
May 18, 2026
101.54
102.00
99.71
102.00
101.12
1,984
May 15, 2026
98.97
102.00
96.27
102.00
101.12
7,416
May 14, 2026
103.00
103.80
98.00
99.27
98.41
3,396
May 13, 2026
84.44
86.28
84.27
86.28
85.53
6,142
May 12, 2026
84.91
85.68
83.93
84.01
83.28
3,706
May 11, 2026
81.84
83.53
81.47
83.01
82.29
3,263
May 8, 2026
78.40
82.00
78.40
82.00
81.29
1,797
May 7, 2026
77.76
78.50
77.00
78.20
77.52
2,449
May 6, 2026
79.69
79.87
78.00
78.00
77.33
3,507
May 5, 2026
79.30
80.80
79.10
80.80
80.10
1,843
May 4, 2026
78.15
79.54
77.94
79.50
78.81
1,753
Apr 30, 2026
75.86
77.44
75.86
76.70
76.04
1,674
Apr 29, 2026
74.09
76.21
73.79
76.21
75.55
1,126
Apr 28, 2026
75.59
76.12
73.00
73.36
72.73
1,182
Apr 27, 2026
75.63
76.24
75.28
75.35
74.70
1,323
Apr 24, 2026
75.64
76.68
74.95
76.68
76.02
1,537
Apr 23, 2026
76.16
77.07
75.81
76.45
75.79
1,103
Apr 22, 2026
76.41
76.74
76.01
76.07
75.41
1,644
Apr 21, 2026
74.50
75.79
73.96
75.79
75.14
1,194
Apr 20, 2026
73.02
74.55
72.72
74.31
73.67
1,865
Apr 17, 2026
71.51
72.99
71.51
72.99
72.36
4,521
Apr 16, 2026
69.61
71.39
69.61
71.39
70.77
1,798
Apr 15, 2026
69.79
70.36
69.20
69.62
69.02
1,392
Apr 14, 2026
69.73
69.73
69.00
69.00
68.40
874
Apr 13, 2026
69.72
70.41
69.50
69.50
68.90
1,808
Apr 10, 2026
70.90
71.06
70.64
70.72
70.11
908
Apr 9, 2026
71.45
71.87
71.07
71.83
71.21
861
Apr 8, 2026
70.93
70.93
69.83
70.65
70.04
205
Apr 7, 2026
69.26
69.66
69.06
69.48
68.88
775
Apr 2, 2026
0.37438798
Dividend
Dividends on any given ex-date include regular and any special dividends
Apr 2, 2026
66.33
68.20
66.29
68.20
67.61
5,731
Apr 1, 2026
67.04
68.21
67.04
68.21
67.20
3,120
Mar 31, 2026
67.39
68.18
66.20
67.38
66.39
2,907
Mar 30, 2026
69.21
69.99
68.07
68.59
67.58
959
Mar 27, 2026
71.24
71.42
69.51
69.60
68.57
1,999
Mar 26, 2026
70.29
71.97
69.81
71.60
70.54
1,568
Mar 25, 2026
69.81
71.26
69.81
71.26
70.21
1,543
Mar 24, 2026
67.68
69.56
67.68
69.07
68.05
1,087
Mar 23, 2026
66.52
69.00
66.52
68.13
67.13
6,020
Mar 20, 2026
68.04
68.04
67.42
67.53
66.53
786
Mar 19, 2026
67.40
68.18
67.39
67.74
66.74
1,314
Mar 18, 2026
68.73
69.46
68.48
68.54
67.53
2,401
Mar 17, 2026
68.16
69.47
68.16
69.13
68.11
4,687
Mar 16, 2026
68.62
69.05
67.90
68.38
67.37
1,325
Mar 13, 2026
67.32
69.01
67.12
68.32
67.31
2,427
Mar 12, 2026
66.98
67.75
66.92
67.75
66.75
2,590
Mar 11, 2026
66.69
67.89
66.58
67.81
66.81
901
Mar 10, 2026
65.43
67.71
65.43
67.71
66.71
3,981
Mar 9, 2026
67.43
67.53
65.08
65.62
64.65
1,795
Mar 6, 2026
68.49
69.22
67.70
67.70
66.70
1,269
Mar 5, 2026
69.10
70.04
68.87
68.97
67.95
2,434
Mar 4, 2026
67.93
68.87
67.51
68.87
67.85
1,096
Mar 3, 2026
67.31
68.46
67.04
67.89
66.89
3,501
Mar 2, 2026
66.17
67.59
66.09
67.46
66.47
749
Feb 27, 2026
66.24
66.91
65.33
66.91
65.92
1,170
Feb 26, 2026
66.66
67.20
66.40
66.40
65.42
692
Feb 25, 2026
65.99
66.87
65.99
66.85
65.86
1,495
Feb 24, 2026
65.94
66.70
65.94
66.50
65.52
3,771
Feb 23, 2026
66.82
67.00
65.50
65.51
64.54
1,216
Feb 20, 2026
67.22
67.23
66.56
66.78
65.80
1,354
Feb 19, 2026
66.14
67.02
65.81
66.79
65.81
2,376
Feb 18, 2026
64.76
66.38
64.76
66.30
65.32
1,472
Feb 17, 2026
64.45
65.61
64.19
64.99
64.03
2,869
Feb 16, 2026
65.07
65.27
64.44
64.58
63.63
1,404
Feb 13, 2026
63.34
64.93
62.41
64.93
63.97
5,142
Feb 12, 2026
66.00
66.97
62.91
62.91
61.98
6,813
Feb 11, 2026
72.78
73.56
72.12
72.16
71.10
5,115
Feb 10, 2026
72.61
74.08
72.61
72.73
71.66
3,920
Feb 9, 2026
71.50
73.19
71.00
72.90
71.83
1,530
Feb 6, 2026
69.44
71.34
69.44
71.34
70.29
2,164
Feb 5, 2026
68.59
70.69
68.50
70.69
69.65
3,082
Feb 4, 2026
70.12
71.43
69.15
69.66
68.63
2,184
Feb 3, 2026
68.19
70.61
68.12
70.61
69.57
12,431
Feb 2, 2026
65.18
68.00
65.18
68.00
67.00
959
Jan 30, 2026
65.19
65.81
65.01
65.62
64.65
2,392
Jan 29, 2026
65.71
66.20
65.30
65.95
64.98
3,110
Jan 28, 2026
65.53
66.00
65.45
66.00
65.03
2,171
Jan 27, 2026
64.78
65.58
64.39
65.50
64.53
1,897
Jan 26, 2026
62.61
65.32
62.53
65.32
64.36
1,527
Jan 23, 2026
63.17
63.62
62.64
63.62
62.68
1,301
Jan 22, 2026
62.92
63.93
62.92
63.48
62.54
5,020
Jan 21, 2026
62.52
63.50
62.13
62.55
61.63
1,851
Jan 20, 2026
63.53
63.99
62.76
63.07
62.14
4,273
Jan 19, 2026
63.19
64.38
63.19
64.38
63.43
3,426
Jan 16, 2026
64.72
65.19
64.63
65.04
64.08
1,982
Jan 15, 2026
63.78
65.60
63.78
65.40
64.44
2,288
Jan 14, 2026
64.47
64.92
63.65
63.65
62.71
3,849
Jan 13, 2026
63.65
64.25
62.88
64.25
63.30
4,511
Jan 12, 2026
63.23
63.23
62.54
63.10
62.17
6,423
Jan 9, 2026
63.27
63.69
62.80
63.69
62.75
1,090
Jan 8, 2026
63.56
64.09
63.19
63.19
62.26
1,226
Jan 7, 2026
64.05
64.77
63.72
63.72
62.78
4,072
Jan 6, 2026
64.26
64.82
64.17
64.82
63.86
1,421
Jan 5, 2026
65.00
65.83
64.50
64.50
63.55
1,053
Jan 2, 2026
0.365474
Dividend
Dividends on any given ex-date include regular and any special dividends
Jan 2, 2026
65.77
66.10
65.64
65.64
64.67
1,053
Dec 30, 2025
65.78
65.92
65.78
65.92
64.54
51
Dec 29, 2025
66.57
66.76
65.73
66.25
64.87
2,374
Dec 23, 2025
66.07
66.53
65.86
66.20
64.82
1,236
Dec 22, 2025
66.86
67.32
66.16
66.16
64.78
3,032
Dec 19, 2025
65.42
67.43
65.42
67.30
65.90
1,837
Dec 18, 2025
64.59
66.32
64.59
66.10
64.72
1,561
Dec 17, 2025
66.46
66.74
65.03
65.03
63.67
3,094
Dec 16, 2025
66.55
66.66
65.95
66.20
64.82
2,992
Dec 15, 2025
66.94
66.94
65.95
66.22
64.84
6,160
Dec 12, 2025
67.28
68.10
66.97
67.01
65.61
3,996
Dec 11, 2025
68.41
68.61
67.20
67.66
66.25
1,465
Dec 10, 2025
68.13
68.80
67.84
68.80
67.36
1,742
Dec 9, 2025
67.54
68.83
67.53
68.83
67.39
3,377
Dec 8, 2025
67.18
68.50
67.16
68.39
66.96
1,014
Dec 5, 2025
66.56
67.15
66.37
66.85
65.46
5,086
Dec 4, 2025
66.47
66.81
66.19
66.81
65.42
1,540
Dec 3, 2025
65.87
66.50
65.42
66.18
64.80
2,570
Dec 2, 2025
65.30
65.90
65.29
65.87
64.50
2,856
Dec 1, 2025
65.77
66.28
65.34
65.67
64.30
4,856
Nov 28, 2025
65.95
66.02
65.49
65.99
64.61
1,762
Nov 27, 2025
65.83
65.97
64.80
65.66
64.29
5,601
Nov 26, 2025
65.83
66.44
65.00
66.01
64.63
1,532
Nov 25, 2025
65.89
66.44
65.72
65.79
64.42
2,250
Nov 24, 2025
66.09
66.71
65.69
66.54
65.15
9,740
Nov 21, 2025
65.29
66.38
65.10
66.37
64.99
1,346
Nov 20, 2025
69.05
69.43
65.20
65.20
63.84
4,944
Nov 19, 2025
66.88
68.60
66.61
68.60
67.17
4,189
Nov 18, 2025
66.27
67.36
66.27
66.45
65.06
3,495
Nov 17, 2025
67.59
68.54
67.00
68.52
67.09
3,605
Nov 14, 2025
66.63
66.98
65.87
66.91
65.51
1,723
Nov 13, 2025
69.00
69.00
65.89
66.37
64.99
7,412
Nov 12, 2025
62.03
63.80
61.98
63.80
62.47
6,873
Nov 11, 2025
62.54
62.94
61.27
61.69
60.40
2,209
Nov 10, 2025
61.75
62.44
61.75
62.44
61.14
2,272
Nov 7, 2025
61.91
61.94
61.26
61.71
60.42
3,984
Nov 6, 2025
62.06
62.89
61.76
61.76
60.47
1,958
Nov 5, 2025
63.10
63.20
62.66
62.95
61.64
1,031
Nov 4, 2025
64.00
64.61
63.67
63.67
62.34
5,061
Nov 3, 2025
64.40
65.00
64.35
64.58
63.23
3,329
