Cisco Systems Inc (CIS.MU)
Munich - Munich Delayed Price. Currency in EUR
Add to watchlist
At close: 08:00AM CEST
Time Period:
Jun 30, 2023 - Jun 30, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jun 28, 2024 | 44.27 | 44.27 | 44.27 | 44.27 | 44.27 | - |
| Jun 27, 2024 | 43.67 | 43.67 | 43.67 | 43.67 | 43.67 | - |
| Jun 26, 2024 | 44.10 | 44.10 | 44.10 | 44.10 | 44.10 | - |
| Jun 25, 2024 | 43.98 | 43.98 | 43.98 | 43.98 | 43.98 | - |
| Jun 24, 2024 | 44.26 | 44.26 | 44.26 | 44.26 | 44.26 | - |
| Jun 21, 2024 | 43.53 | 43.53 | 43.53 | 43.53 | 43.53 | - |
| Jun 20, 2024 | 42.64 | 42.85 | 42.64 | 42.85 | 42.85 | 40 |
| Jun 19, 2024 | 42.01 | 42.01 | 42.01 | 42.01 | 42.01 | - |
| Jun 18, 2024 | 42.54 | 42.54 | 42.54 | 42.54 | 42.54 | - |
| Jun 17, 2024 | 42.76 | 42.79 | 42.76 | 42.79 | 42.79 | 11 |
| Jun 14, 2024 | 42.28 | 42.28 | 42.28 | 42.28 | 42.28 | - |
| Jun 13, 2024 | 42.02 | 42.02 | 42.02 | 42.02 | 42.02 | - |
| Jun 12, 2024 | 42.58 | 42.58 | 42.00 | 42.04 | 42.04 | 810 |
| Jun 11, 2024 | 42.30 | 42.49 | 42.30 | 42.49 | 42.49 | 8 |
| Jun 10, 2024 | 42.47 | 42.47 | 42.47 | 42.47 | 42.47 | - |
| Jun 07, 2024 | 42.33 | 42.33 | 42.33 | 42.33 | 42.33 | - |
| Jun 06, 2024 | 42.21 | 42.21 | 42.21 | 42.21 | 42.21 | - |
| Jun 05, 2024 | 43.63 | 43.63 | 42.45 | 42.45 | 42.45 | 12 |
| Jun 04, 2024 | 42.60 | 42.89 | 42.60 | 42.89 | 42.89 | 250 |
| Jun 03, 2024 | 42.81 | 42.81 | 42.60 | 42.60 | 42.60 | 40 |
| May 31, 2024 | 42.62 | 42.62 | 42.62 | 42.62 | 42.62 | - |
| May 30, 2024 | 42.34 | 42.34 | 42.34 | 42.34 | 42.34 | - |
| May 29, 2024 | 42.33 | 42.33 | 42.33 | 42.33 | 42.33 | - |
| May 28, 2024 | 42.47 | 42.47 | 42.47 | 42.47 | 42.47 | - |
| May 27, 2024 | 42.92 | 42.92 | 42.74 | 42.74 | 42.74 | 200 |
| May 24, 2024 | 43.06 | 43.06 | 43.06 | 43.06 | 43.06 | - |
| May 23, 2024 | 43.65 | 43.65 | 43.65 | 43.65 | 43.65 | - |
| May 22, 2024 | 43.22 | 43.22 | 43.22 | 43.22 | 43.22 | - |
| May 21, 2024 | 43.33 | 43.35 | 43.33 | 43.35 | 43.35 | 10 |
| May 20, 2024 | 44.00 | 44.00 | 44.00 | 44.00 | 44.00 | - |
| May 17, 2024 | 44.48 | 44.48 | 44.48 | 44.48 | 44.48 | - |
| May 16, 2024 | 47.58 | 47.58 | 44.84 | 44.84 | 44.84 | 30 |
| May 15, 2024 | 45.19 | 45.19 | 45.19 | 45.19 | 45.19 | - |
| May 14, 2024 | 45.03 | 45.03 | 45.03 | 45.03 | 45.03 | - |
| May 13, 2024 | 44.71 | 44.78 | 44.71 | 44.78 | 44.78 | 70 |
| May 10, 2024 | 44.47 | 44.47 | 44.47 | 44.47 | 44.47 | - |
| May 09, 2024 | 44.57 | 44.57 | 44.57 | 44.57 | 44.57 | - |
| May 08, 2024 | 43.94 | 43.94 | 43.94 | 43.94 | 43.94 | - |
| May 07, 2024 | 43.75 | 43.75 | 43.75 | 43.75 | 43.75 | - |
| May 06, 2024 | 43.72 | 43.72 | 43.72 | 43.72 | 43.72 | - |
| May 03, 2024 | 43.66 | 43.66 | 43.66 | 43.66 | 43.66 | - |
| May 02, 2024 | 43.97 | 43.99 | 43.78 | 43.78 | 43.78 | 140 |
| Apr 30, 2024 | 44.44 | 44.44 | 44.44 | 44.44 | 44.44 | - |
| Apr 29, 2024 | 44.56 | 44.70 | 44.56 | 44.70 | 44.70 | 3 |
| Apr 26, 2024 | 44.77 | 44.77 | 44.77 | 44.77 | 44.77 | - |
| Apr 25, 2024 | 45.18 | 45.18 | 45.18 | 45.18 | 45.18 | - |
| Apr 24, 2024 | 44.96 | 44.96 | 44.96 | 44.96 | 44.96 | - |
| Apr 23, 2024 | 45.03 | 45.03 | 45.03 | 45.03 | 45.03 | - |
| Apr 22, 2024 | 45.31 | 45.31 | 45.31 | 45.31 | 45.31 | - |
| Apr 19, 2024 | 44.88 | 44.88 | 44.88 | 44.88 | 44.88 | - |
| Apr 18, 2024 | 44.76 | 44.76 | 44.76 | 44.76 | 44.76 | - |
| Apr 17, 2024 | 45.06 | 45.06 | 45.06 | 45.06 | 45.06 | - |
| Apr 16, 2024 | 45.31 | 45.31 | 45.31 | 45.31 | 45.31 | - |
| Apr 15, 2024 | 45.51 | 45.57 | 45.51 | 45.57 | 45.57 | 50 |
| Apr 12, 2024 | 46.12 | 46.12 | 46.12 | 46.12 | 46.12 | - |
| Apr 11, 2024 | 45.69 | 45.69 | 45.55 | 45.55 | 45.55 | 200 |
| Apr 10, 2024 | 45.97 | 45.97 | 45.97 | 45.97 | 45.97 | - |
| Apr 09, 2024 | 44.40 | 45.49 | 44.40 | 45.49 | 45.49 | 10 |
| Apr 08, 2024 | 44.33 | 44.33 | 44.33 | 44.33 | 44.33 | - |
| Apr 05, 2024 | 44.24 | 44.24 | 44.24 | 44.24 | 44.24 | - |
| Apr 04, 2024 | 45.01 | 45.01 | 45.01 | 45.01 | 45.01 | - |
| Apr 03, 2024 | 45.35 | 45.35 | 45.24 | 45.24 | 45.24 | 580 |
| Apr 03, 2024 | 0.4 Dividend | |||||
| Apr 02, 2024 | 46.37 | 46.49 | 46.37 | 46.47 | 46.07 | 350 |
| Mar 28, 2024 | 45.81 | 45.81 | 45.81 | 45.81 | 45.42 | - |
| Mar 27, 2024 | 45.64 | 45.64 | 45.64 | 45.64 | 45.25 | - |
| Mar 26, 2024 | 45.73 | 45.73 | 45.73 | 45.73 | 45.34 | - |
| Mar 25, 2024 | 45.83 | 45.83 | 45.83 | 45.83 | 45.43 | - |
| Mar 22, 2024 | 45.96 | 45.96 | 45.96 | 45.96 | 45.56 | - |
| Mar 21, 2024 | 45.52 | 45.52 | 45.52 | 45.52 | 45.13 | - |
| Mar 20, 2024 | 45.22 | 45.22 | 45.22 | 45.22 | 44.83 | - |
| Mar 19, 2024 | 45.24 | 45.24 | 45.24 | 45.24 | 44.85 | - |
| Mar 18, 2024 | 44.94 | 44.94 | 44.94 | 44.94 | 44.56 | - |
| Mar 15, 2024 | 45.63 | 45.81 | 45.63 | 45.81 | 45.42 | 20 |
| Mar 14, 2024 | 45.83 | 45.83 | 45.83 | 45.83 | 45.44 | - |
| Mar 13, 2024 | 45.66 | 45.66 | 45.66 | 45.66 | 45.27 | - |
| Mar 12, 2024 | 46.00 | 46.19 | 45.73 | 45.73 | 45.34 | 212 |
| Mar 11, 2024 | 45.14 | 45.14 | 45.14 | 45.14 | 44.75 | - |
| Mar 08, 2024 | 44.54 | 45.36 | 44.54 | 45.36 | 44.97 | 20 |
| Mar 07, 2024 | 44.87 | 44.87 | 44.87 | 44.87 | 44.48 | - |
| Mar 06, 2024 | 44.92 | 44.92 | 44.92 | 44.92 | 44.53 | - |
| Mar 05, 2024 | 45.05 | 45.05 | 45.05 | 45.05 | 44.66 | - |
| Mar 04, 2024 | 44.38 | 44.38 | 44.38 | 44.38 | 44.00 | - |
| Mar 01, 2024 | 44.64 | 44.85 | 44.64 | 44.85 | 44.47 | 1 |
| Feb 29, 2024 | 44.17 | 44.17 | 44.17 | 44.17 | 43.79 | - |
| Feb 28, 2024 | 44.58 | 44.58 | 44.56 | 44.56 | 44.18 | 295 |
| Feb 27, 2024 | 44.50 | 44.56 | 44.47 | 44.47 | 44.09 | 420 |
| Feb 26, 2024 | 44.99 | 44.99 | 44.90 | 44.90 | 44.51 | 1,100 |
| Feb 23, 2024 | 44.74 | 44.74 | 44.74 | 44.74 | 44.35 | - |
| Feb 22, 2024 | 44.44 | 44.57 | 44.44 | 44.57 | 44.19 | 23 |
| Feb 21, 2024 | 44.51 | 44.69 | 44.51 | 44.69 | 44.31 | 50 |
| Feb 20, 2024 | 44.42 | 44.42 | 44.42 | 44.42 | 44.04 | - |
| Feb 19, 2024 | 44.81 | 44.81 | 44.72 | 44.72 | 44.34 | 1,821 |
| Feb 16, 2024 | 45.47 | 45.47 | 45.47 | 45.47 | 45.07 | - |
| Feb 15, 2024 | 44.15 | 45.58 | 44.15 | 45.58 | 45.19 | 29 |
| Feb 14, 2024 | 46.22 | 46.22 | 46.22 | 46.22 | 45.82 | - |
| Feb 13, 2024 | 46.32 | 46.32 | 46.32 | 46.32 | 45.92 | - |
| Feb 12, 2024 | 46.28 | 46.28 | 46.28 | 46.28 | 45.88 | - |
| Feb 09, 2024 | 46.21 | 46.28 | 46.21 | 46.28 | 45.88 | 50 |
| Feb 08, 2024 | 46.08 | 46.08 | 46.08 | 46.08 | 45.68 | - |
| *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.