Cisco Systems Inc (CIS.DU)
Dusseldorf - Dusseldorf Delayed Price. Currency in EUR
Add to watchlist
At close: 07:30PM CEST
Time Period:
Jun 23, 2023 - Jun 23, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jun 21, 2024 | 43.53 | 44.50 | 43.53 | 44.50 | 44.50 | - |
| Jun 20, 2024 | 42.61 | 43.54 | 42.61 | 43.54 | 43.54 | - |
| Jun 19, 2024 | 42.46 | 42.76 | 42.46 | 42.58 | 42.58 | - |
| Jun 18, 2024 | 42.52 | 42.61 | 42.34 | 42.61 | 42.61 | - |
| Jun 17, 2024 | 42.56 | 42.66 | 41.99 | 42.21 | 42.21 | - |
| Jun 14, 2024 | 42.24 | 42.51 | 42.11 | 42.51 | 42.51 | 23 |
| Jun 13, 2024 | 41.98 | 42.32 | 41.97 | 42.32 | 42.32 | - |
| Jun 12, 2024 | 42.55 | 42.61 | 41.88 | 41.88 | 41.88 | - |
| Jun 11, 2024 | 42.37 | 42.50 | 42.31 | 42.39 | 42.39 | - |
| Jun 10, 2024 | 42.43 | 42.54 | 42.26 | 42.26 | 42.26 | - |
| Jun 07, 2024 | 42.28 | 42.67 | 42.28 | 42.66 | 42.66 | - |
| Jun 06, 2024 | 42.21 | 42.38 | 42.21 | 42.38 | 42.38 | - |
| Jun 05, 2024 | 43.65 | 43.65 | 42.17 | 42.17 | 42.17 | 60 |
| Jun 04, 2024 | 42.57 | 43.31 | 42.57 | 43.31 | 43.31 | - |
| Jun 03, 2024 | 42.80 | 42.94 | 42.55 | 42.55 | 42.55 | - |
| May 31, 2024 | 42.56 | 42.56 | 42.26 | 42.48 | 42.48 | - |
| May 30, 2024 | 42.29 | 42.67 | 42.29 | 42.63 | 42.63 | - |
| May 29, 2024 | 42.31 | 42.66 | 42.31 | 42.66 | 42.66 | - |
| May 28, 2024 | 42.48 | 42.97 | 42.48 | 42.55 | 42.55 | - |
| May 27, 2024 | 42.69 | 42.69 | 42.51 | 42.51 | 42.51 | 10 |
| May 24, 2024 | 43.06 | 43.06 | 42.86 | 42.90 | 42.90 | - |
| May 23, 2024 | 43.63 | 43.78 | 43.22 | 43.31 | 43.31 | - |
| May 22, 2024 | 43.23 | 43.97 | 43.21 | 43.97 | 43.97 | - |
| May 21, 2024 | 43.37 | 43.38 | 43.13 | 43.24 | 43.24 | - |
| May 20, 2024 | 44.15 | 44.35 | 43.37 | 43.37 | 43.37 | - |
| May 17, 2024 | 44.46 | 44.58 | 44.29 | 44.32 | 44.32 | - |
| May 16, 2024 | 47.51 | 47.66 | 44.42 | 44.42 | 44.42 | - |
| May 15, 2024 | 45.15 | 45.53 | 45.06 | 45.53 | 45.53 | - |
| May 14, 2024 | 44.97 | 45.01 | 44.79 | 44.79 | 44.79 | - |
| May 13, 2024 | 44.49 | 45.03 | 44.49 | 45.03 | 45.03 | - |
| May 10, 2024 | 44.42 | 44.55 | 44.29 | 44.55 | 44.55 | - |
| May 09, 2024 | 44.53 | 44.67 | 44.19 | 44.19 | 44.19 | - |
| May 08, 2024 | 43.90 | 44.67 | 43.90 | 44.67 | 44.67 | 136 |
| May 07, 2024 | 43.76 | 43.84 | 43.76 | 43.78 | 43.78 | - |
| May 06, 2024 | 43.67 | 43.87 | 43.60 | 43.60 | 43.60 | - |
| May 03, 2024 | 43.65 | 43.87 | 43.42 | 43.65 | 43.65 | - |
| May 02, 2024 | 43.96 | 43.96 | 43.60 | 43.60 | 43.60 | - |
| Apr 30, 2024 | 44.42 | 44.49 | 44.01 | 44.01 | 44.01 | - |
| Apr 29, 2024 | 44.59 | 44.83 | 44.47 | 44.54 | 44.54 | - |
| Apr 26, 2024 | 44.67 | 44.78 | 44.56 | 44.72 | 44.72 | - |
| Apr 25, 2024 | 45.15 | 45.15 | 44.67 | 44.67 | 44.67 | - |
| Apr 24, 2024 | 44.87 | 45.06 | 44.87 | 45.06 | 45.06 | - |
| Apr 23, 2024 | 45.01 | 45.03 | 44.95 | 45.03 | 45.03 | - |
| Apr 22, 2024 | 45.27 | 45.32 | 45.03 | 45.22 | 45.22 | 47 |
| Apr 19, 2024 | 44.79 | 45.30 | 44.79 | 45.23 | 45.23 | - |
| Apr 18, 2024 | 44.77 | 45.08 | 44.67 | 45.02 | 45.02 | - |
| Apr 17, 2024 | 44.83 | 45.00 | 44.83 | 45.00 | 45.00 | - |
| Apr 16, 2024 | 45.26 | 45.35 | 45.10 | 45.10 | 45.10 | - |
| Apr 15, 2024 | 45.46 | 46.38 | 45.46 | 45.53 | 45.53 | - |
| Apr 12, 2024 | 46.08 | 46.35 | 45.72 | 45.72 | 45.72 | - |
| Apr 11, 2024 | 45.66 | 45.86 | 45.56 | 45.86 | 45.86 | - |
| Apr 10, 2024 | 45.92 | 46.04 | 45.42 | 45.59 | 45.59 | - |
| Apr 09, 2024 | 44.36 | 46.08 | 44.36 | 46.08 | 46.08 | - |
| Apr 08, 2024 | 44.63 | 44.72 | 44.54 | 44.54 | 44.54 | - |
| Apr 05, 2024 | 44.27 | 44.77 | 44.27 | 44.77 | 44.77 | - |
| Apr 04, 2024 | 45.00 | 45.30 | 44.83 | 44.90 | 44.90 | 30 |
| Apr 03, 2024 | 45.31 | 45.31 | 45.05 | 45.05 | 45.05 | - |
| Apr 03, 2024 | 0.4 Dividend | |||||
| Apr 02, 2024 | 46.43 | 46.44 | 45.62 | 45.62 | 45.22 | - |
| Mar 28, 2024 | 45.78 | 46.33 | 45.78 | 46.24 | 45.84 | 5 |
| Mar 27, 2024 | 45.58 | 45.90 | 45.58 | 45.69 | 45.29 | - |
| Mar 26, 2024 | 45.72 | 45.85 | 45.69 | 45.69 | 45.28 | - |
| Mar 25, 2024 | 45.91 | 45.91 | 45.62 | 45.76 | 45.36 | - |
| Mar 22, 2024 | 45.94 | 46.03 | 45.94 | 46.03 | 45.62 | - |
| Mar 21, 2024 | 45.49 | 45.88 | 45.40 | 45.88 | 45.48 | - |
| Mar 20, 2024 | 45.18 | 45.28 | 45.06 | 45.14 | 44.74 | - |
| Mar 19, 2024 | 45.19 | 45.46 | 45.19 | 45.33 | 44.93 | - |
| Mar 18, 2024 | 44.97 | 45.42 | 44.92 | 45.35 | 44.95 | 1 |
| Mar 15, 2024 | 45.60 | 45.69 | 44.89 | 44.89 | 44.50 | - |
| Mar 14, 2024 | 45.78 | 45.79 | 45.62 | 45.70 | 45.30 | - |
| Mar 13, 2024 | 45.62 | 45.69 | 45.53 | 45.53 | 45.13 | - |
| Mar 12, 2024 | 45.96 | 46.10 | 45.84 | 45.84 | 45.44 | - |
| Mar 11, 2024 | 45.37 | 45.85 | 45.16 | 45.85 | 45.44 | 400 |
| Mar 08, 2024 | 44.49 | 45.34 | 44.49 | 45.34 | 44.94 | - |
| Mar 07, 2024 | 44.86 | 44.96 | 44.76 | 44.76 | 44.36 | - |
| Mar 06, 2024 | 44.94 | 45.14 | 44.81 | 45.14 | 44.74 | - |
| Mar 05, 2024 | 45.01 | 45.17 | 44.89 | 44.97 | 44.58 | - |
| Mar 04, 2024 | 44.60 | 45.23 | 44.46 | 45.23 | 44.83 | 44 |
| Mar 01, 2024 | 44.61 | 44.63 | 44.15 | 44.31 | 43.92 | - |
| Feb 29, 2024 | 44.13 | 44.74 | 44.06 | 44.74 | 44.34 | - |
| Feb 28, 2024 | 44.54 | 44.55 | 44.42 | 44.55 | 44.16 | - |
| Feb 27, 2024 | 44.46 | 44.54 | 44.23 | 44.23 | 43.84 | - |
| Feb 26, 2024 | 44.97 | 44.97 | 44.65 | 44.78 | 44.39 | 15 |
| Feb 23, 2024 | 44.78 | 45.24 | 44.69 | 45.18 | 44.78 | 30 |
| Feb 22, 2024 | 44.51 | 44.76 | 44.51 | 44.72 | 44.33 | - |
| Feb 21, 2024 | 44.60 | 44.74 | 44.40 | 44.74 | 44.35 | - |
| Feb 20, 2024 | 44.53 | 44.81 | 44.53 | 44.55 | 44.16 | - |
| Feb 19, 2024 | 44.67 | 44.74 | 44.53 | 44.68 | 44.29 | - |
| Feb 16, 2024 | 45.39 | 45.43 | 45.08 | 45.08 | 44.69 | - |
| Feb 15, 2024 | 44.08 | 45.81 | 44.08 | 45.81 | 45.41 | 295 |
| Feb 14, 2024 | 46.19 | 46.72 | 46.19 | 46.53 | 46.12 | - |
| Feb 13, 2024 | 46.27 | 46.27 | 45.99 | 46.01 | 45.61 | - |
| Feb 12, 2024 | 46.25 | 46.51 | 46.15 | 46.31 | 45.91 | - |
| Feb 09, 2024 | 46.06 | 46.40 | 46.06 | 46.40 | 46.00 | - |
| Feb 08, 2024 | 46.03 | 46.25 | 45.97 | 46.09 | 45.69 | - |
| Feb 07, 2024 | 46.35 | 46.37 | 46.06 | 46.06 | 45.66 | - |
| Feb 06, 2024 | 45.81 | 46.78 | 45.81 | 46.78 | 46.36 | - |
| Feb 05, 2024 | 46.27 | 46.32 | 45.85 | 46.13 | 45.73 | 50 |
| Feb 02, 2024 | 45.97 | 46.32 | 45.97 | 46.32 | 45.91 | - |
| Feb 01, 2024 | 46.48 | 46.65 | 46.10 | 46.10 | 45.70 | - |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.