XETRA - Delayed Quote EUR
Cisco Systems, Inc. (CIS.DE)
55.61
+0.49
+(0.89%)
At close: 5:35:32 PM GMT+2
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 |
|---|---|---|---|---|---|---|
| May 13, 2025 | 55.29 | 55.80 | 55.29 | 55.61 | 55.61 | 4,280 |
| May 12, 2025 | 55.59 | 55.59 | 54.78 | 55.12 | 55.12 | 3,109 |
| May 9, 2025 | 53.24 | 54.42 | 52.91 | 53.11 | 53.11 | 9,097 |
| May 8, 2025 | 53.00 | 53.35 | 52.70 | 53.15 | 53.15 | 2,055 |
| May 7, 2025 | 52.65 | 52.65 | 52.08 | 52.53 | 52.53 | 3,742 |
| May 6, 2025 | 52.02 | 52.21 | 51.83 | 52.16 | 52.16 | 3,050 |
| May 5, 2025 | 52.12 | 52.58 | 51.93 | 52.52 | 52.52 | 6,123 |
| May 2, 2025 | 52.00 | 52.09 | 50.60 | 51.99 | 51.99 | 2,724 |
| Apr 30, 2025 | 50.55 | 50.71 | 49.73 | 50.59 | 50.59 | 4,728 |
| Apr 29, 2025 | 49.86 | 49.86 | 49.86 | 49.86 | 49.86 | - |
| Apr 28, 2025 | 49.63 | 50.10 | 49.48 | 49.86 | 49.86 | 2,375 |
| Apr 25, 2025 | 50.06 | 50.06 | 49.30 | 49.48 | 49.48 | 1,634 |
| Apr 24, 2025 | 49.06 | 49.44 | 48.10 | 49.40 | 49.40 | 4,618 |
| Apr 23, 2025 | 49.22 | 50.25 | 48.71 | 49.53 | 49.53 | 13,504 |
| Apr 22, 2025 | 47.76 | 48.17 | 47.58 | 47.90 | 47.90 | 6,096 |
| Apr 17, 2025 | 49.21 | 49.52 | 49.10 | 49.29 | 49.29 | 2,380 |
| Apr 16, 2025 | 49.88 | 50.49 | 49.88 | 50.17 | 50.17 | 5,575 |
| Apr 15, 2025 | 50.95 | 51.22 | 50.48 | 50.86 | 50.86 | 3,458 |
| Apr 14, 2025 | 50.46 | 51.44 | 50.46 | 50.66 | 50.66 | 1,516 |
| Apr 11, 2025 | 50.26 | 50.50 | 49.38 | 49.94 | 49.94 | 3,635 |
| Apr 10, 2025 | 52.90 | 53.00 | 50.59 | 50.59 | 50.59 | 4,515 |
| Apr 9, 2025 | 48.58 | 48.58 | 47.40 | 48.08 | 48.08 | 13,034 |
| Apr 8, 2025 | 50.05 | 51.23 | 49.82 | 50.58 | 50.58 | 6,841 |
| Apr 7, 2025 | 46.85 | 50.92 | 46.28 | 49.76 | 49.76 | 22,592 |
| Apr 4, 2025 | 51.32 | 52.25 | 50.92 | 50.92 | 50.92 | 27,559 |
| Apr 3, 2025 | 0.366745 Dividend | |||||
| Apr 3, 2025 | 54.56 | 54.97 | 52.34 | 52.59 | 52.59 | 13,762 |
| Apr 2, 2025 | 57.39 | 57.39 | 56.51 | 56.92 | 56.51 | 2,111 |
| Apr 1, 2025 | 57.03 | 57.40 | 56.47 | 57.35 | 56.94 | 4,114 |
| Mar 31, 2025 | 55.96 | 56.78 | 55.40 | 56.65 | 56.24 | 20,858 |
| Mar 28, 2025 | 56.39 | 57.35 | 56.09 | 56.09 | 55.69 | 7,631 |
| Mar 27, 2025 | 57.57 | 57.57 | 56.96 | 57.14 | 56.73 | 1,352 |
| Mar 26, 2025 | 56.37 | 57.30 | 56.37 | 56.81 | 56.40 | 2,066 |
| Mar 25, 2025 | 56.37 | 56.55 | 56.17 | 56.44 | 56.03 | 1,902 |
| Mar 24, 2025 | 55.42 | 55.42 | 55.42 | 55.42 | 55.02 | - |
| Mar 21, 2025 | 55.81 | 55.90 | 54.98 | 55.42 | 55.02 | 2,668 |
| Mar 20, 2025 | 56.29 | 56.49 | 55.78 | 55.95 | 55.55 | 2,893 |
| Mar 19, 2025 | 55.38 | 56.18 | 55.22 | 56.11 | 55.71 | 3,815 |
| Mar 18, 2025 | 55.51 | 55.87 | 54.64 | 55.00 | 54.60 | 3,090 |
| Mar 17, 2025 | 55.56 | 55.74 | 55.17 | 55.45 | 55.05 | 3,878 |
| Mar 14, 2025 | 55.03 | 55.69 | 54.80 | 55.49 | 55.09 | 2,253 |
| Mar 13, 2025 | 55.62 | 56.11 | 54.92 | 55.03 | 54.63 | 6,508 |
| Mar 12, 2025 | 55.37 | 56.58 | 55.33 | 55.79 | 55.39 | 14,017 |
| Mar 11, 2025 | 57.19 | 57.26 | 55.74 | 55.84 | 55.44 | 8,812 |
| Mar 10, 2025 | 58.88 | 59.08 | 58.05 | 58.16 | 57.74 | 19,648 |
| Mar 7, 2025 | 58.39 | 58.45 | 57.34 | 57.92 | 57.50 | 6,893 |
| Mar 6, 2025 | 59.28 | 59.28 | 58.12 | 58.97 | 58.55 | 20,754 |
| Mar 5, 2025 | 59.31 | 59.53 | 58.58 | 58.69 | 58.27 | 5,020 |
| Mar 4, 2025 | 60.42 | 61.03 | 59.62 | 59.62 | 59.19 | 11,162 |
| Mar 3, 2025 | 61.74 | 61.78 | 61.15 | 61.33 | 60.89 | 3,561 |
| Feb 28, 2025 | 61.26 | 61.81 | 60.76 | 60.80 | 60.36 | 2,966 |
| Feb 27, 2025 | 61.65 | 63.46 | 61.58 | 62.58 | 62.13 | 20,110 |
| Feb 26, 2025 | 61.34 | 61.61 | 60.78 | 61.55 | 61.11 | 5,366 |
| Feb 25, 2025 | 60.05 | 61.84 | 60.02 | 60.89 | 60.45 | 10,257 |
| Feb 24, 2025 | 61.24 | 61.56 | 60.65 | 60.77 | 60.33 | 5,449 |
| Feb 21, 2025 | 61.65 | 62.12 | 61.37 | 62.12 | 61.67 | 1,993 |
| Feb 20, 2025 | 61.94 | 62.22 | 61.45 | 61.66 | 61.22 | 6,073 |
| Feb 19, 2025 | 62.25 | 62.33 | 61.61 | 62.33 | 61.88 | 2,868 |
| Feb 18, 2025 | 62.60 | 63.31 | 62.02 | 62.32 | 61.87 | 19,428 |
| Feb 17, 2025 | 62.49 | 62.90 | 62.30 | 62.61 | 62.16 | 8,552 |
| Feb 14, 2025 | 60.76 | 61.40 | 60.57 | 61.29 | 60.85 | 5,129 |
| Feb 13, 2025 | 63.97 | 64.39 | 60.20 | 60.78 | 60.34 | 29,243 |
| Feb 12, 2025 | 60.72 | 60.72 | 59.31 | 59.62 | 59.19 | 6,268 |
| Feb 11, 2025 | 60.84 | 60.85 | 60.24 | 60.52 | 60.08 | 2,016 |
| Feb 10, 2025 | 60.44 | 61.23 | 60.44 | 60.82 | 60.38 | 8,460 |
| Feb 7, 2025 | 60.09 | 61.00 | 60.03 | 60.80 | 60.36 | 5,335 |
| Feb 6, 2025 | 60.33 | 60.65 | 59.99 | 60.13 | 59.70 | 4,258 |
| Feb 5, 2025 | 59.08 | 59.60 | 58.80 | 59.60 | 59.17 | 1,081 |
| Feb 4, 2025 | 59.38 | 59.38 | 58.45 | 59.25 | 58.82 | 3,327 |
| Feb 3, 2025 | 58.46 | 59.26 | 58.07 | 59.18 | 58.75 | 5,047 |
| Jan 31, 2025 | 58.07 | 58.88 | 58.02 | 58.83 | 58.41 | 6,765 |
| Jan 30, 2025 | 58.00 | 58.50 | 57.54 | 58.50 | 58.08 | 4,758 |
| Jan 29, 2025 | 57.26 | 58.05 | 57.19 | 57.57 | 57.16 | 4,399 |
| Jan 28, 2025 | 57.30 | 57.37 | 56.63 | 56.78 | 56.37 | 20,346 |
| Jan 27, 2025 | 59.22 | 59.22 | 56.25 | 56.25 | 55.84 | 17,557 |
| Jan 24, 2025 | 59.54 | 59.54 | 58.91 | 59.16 | 58.73 | - |
| Jan 23, 2025 | 59.11 | 59.37 | 59.00 | 59.30 | 58.87 | 3,648 |
| Jan 22, 2025 | 58.58 | 58.94 | 58.31 | 58.89 | 58.47 | 2,172 |
| Jan 21, 2025 | 58.32 | 59.04 | 57.74 | 58.57 | 58.15 | 6,809 |
| Jan 20, 2025 | 58.87 | 58.87 | 58.00 | 58.03 | 57.61 | 908 |
| Jan 17, 2025 | 58.12 | 59.27 | 58.09 | 58.83 | 58.41 | 3,423 |
| Jan 16, 2025 | 58.72 | 58.74 | 58.26 | 58.59 | 58.17 | 6,890 |
| Jan 15, 2025 | 57.51 | 58.60 | 57.51 | 58.60 | 58.18 | 5,649 |
| Jan 14, 2025 | 57.48 | 57.53 | 57.15 | 57.39 | 56.98 | 3,101 |
| Jan 13, 2025 | 57.33 | 57.71 | 56.97 | 57.53 | 57.12 | 25,494 |
| Jan 10, 2025 | 57.36 | 57.52 | 57.29 | 57.30 | 56.89 | 3,671 |
| Jan 9, 2025 | 57.32 | 57.84 | 57.15 | 57.15 | 56.74 | 1,694 |
| Jan 8, 2025 | 57.20 | 57.34 | 56.79 | 56.95 | 56.54 | 2,757 |
| Jan 7, 2025 | 56.46 | 56.97 | 56.40 | 56.89 | 56.48 | 3,346 |
| Jan 6, 2025 | 56.88 | 57.28 | 56.54 | 57.27 | 56.86 | 6,658 |
| Jan 3, 2025 | 0.3578 Dividend | |||||
| Jan 3, 2025 | 57.53 | 57.53 | 56.84 | 57.14 | 56.73 | 1,548 |
| Jan 2, 2025 | 57.36 | 57.90 | 57.11 | 57.90 | 57.09 | 2,040 |
| Dec 30, 2024 | 57.23 | 57.23 | 57.23 | 57.23 | 56.43 | - |
| Dec 27, 2024 | 56.97 | 57.60 | 56.97 | 57.23 | 56.43 | 8,857 |
| Dec 23, 2024 | 56.02 | 56.40 | 55.88 | 56.08 | 55.29 | 1,315 |
| Dec 20, 2024 | 55.41 | 56.10 | 55.09 | 56.10 | 55.31 | 17,701 |
| Dec 19, 2024 | 55.25 | 55.76 | 54.96 | 55.74 | 54.96 | 5,704 |
| Dec 18, 2024 | 55.78 | 56.09 | 55.65 | 55.91 | 55.12 | 4,489 |
| Dec 17, 2024 | 55.60 | 56.19 | 55.36 | 56.06 | 55.27 | 9,926 |
| Dec 16, 2024 | 55.90 | 55.99 | 55.15 | 55.16 | 54.38 | 1,780 |
| Dec 13, 2024 | 56.06 | 56.24 | 55.46 | 56.12 | 55.33 | 2,234 |
| Dec 12, 2024 | 55.61 | 56.76 | 55.61 | 56.50 | 55.71 | 3,122 |
| Dec 11, 2024 | 55.73 | 56.01 | 55.62 | 55.96 | 55.17 | 2,709 |
| Dec 10, 2024 | 55.75 | 55.97 | 55.28 | 55.97 | 55.18 | 1,536 |
| Dec 9, 2024 | 56.71 | 56.71 | 56.02 | 56.13 | 55.34 | 5,637 |
| Dec 6, 2024 | 56.77 | 56.81 | 56.21 | 56.70 | 55.90 | 2,347 |
| Dec 5, 2024 | 56.62 | 56.92 | 56.30 | 56.83 | 56.03 | 2,124 |
| Dec 4, 2024 | 56.98 | 57.00 | 56.60 | 56.75 | 55.95 | 5,338 |
| Dec 3, 2024 | 56.50 | 56.52 | 56.26 | 56.52 | 55.73 | 3,087 |
| Dec 2, 2024 | 56.39 | 56.93 | 56.08 | 56.78 | 55.98 | 10,069 |
| Nov 29, 2024 | 55.94 | 56.44 | 55.94 | 56.39 | 55.60 | 11,941 |
| Nov 28, 2024 | 55.98 | 55.98 | 55.98 | 55.98 | 55.19 | - |
| Nov 27, 2024 | 56.43 | 56.72 | 55.79 | 55.98 | 55.19 | 3,314 |
| Nov 26, 2024 | 56.20 | 56.57 | 55.78 | 56.36 | 55.57 | 6,352 |
| Nov 25, 2024 | 56.06 | 56.06 | 56.06 | 56.06 | 55.27 | - |
| Nov 22, 2024 | 54.80 | 56.11 | 54.80 | 56.06 | 55.27 | 2,151 |
| Nov 21, 2024 | 54.27 | 55.24 | 54.27 | 55.24 | 54.46 | 3,589 |
| Nov 20, 2024 | 53.93 | 54.29 | 53.77 | 54.14 | 53.38 | 1,372 |
| Nov 19, 2024 | 54.31 | 54.31 | 53.32 | 53.89 | 53.13 | 1,895 |
| Nov 18, 2024 | 54.46 | 54.84 | 54.36 | 54.84 | 54.07 | 1,768 |
| Nov 15, 2024 | 54.79 | 55.06 | 54.23 | 54.54 | 53.77 | 4,337 |
| Nov 14, 2024 | 54.42 | 56.41 | 53.06 | 54.95 | 54.18 | 23,770 |
| Nov 13, 2024 | 55.19 | 55.56 | 54.72 | 55.46 | 54.68 | 10,402 |
| Nov 12, 2024 | 55.26 | 55.52 | 55.08 | 55.34 | 54.56 | 8,888 |
| Nov 11, 2024 | 54.31 | 55.66 | 54.31 | 54.87 | 54.10 | 15,604 |
| Nov 8, 2024 | 53.73 | 54.31 | 53.63 | 54.00 | 53.24 | 11,917 |
| Nov 7, 2024 | 53.95 | 53.99 | 53.43 | 53.54 | 52.79 | 3,812 |
| Nov 6, 2024 | 52.60 | 53.88 | 52.50 | 53.61 | 52.86 | 13,833 |
| Nov 5, 2024 | 51.24 | 51.37 | 50.99 | 51.35 | 50.63 | 3,435 |
| Nov 4, 2024 | 50.99 | 51.19 | 50.63 | 51.10 | 50.38 | 2,487 |
| Nov 1, 2024 | 50.79 | 51.36 | 50.10 | 51.23 | 50.51 | 3,897 |
| Oct 31, 2024 | 51.10 | 51.23 | 50.42 | 50.74 | 50.03 | 3,510 |
| Oct 30, 2024 | 51.50 | 51.64 | 51.06 | 51.27 | 50.55 | 3,393 |
| Oct 29, 2024 | 51.15 | 51.82 | 51.07 | 51.75 | 51.02 | 2,810 |
| Oct 28, 2024 | 51.69 | 51.75 | 51.09 | 51.27 | 50.55 | 7,340 |
| Oct 25, 2024 | 51.88 | 52.07 | 51.67 | 51.80 | 51.07 | 1,747 |
| Oct 24, 2024 | 52.09 | 52.34 | 51.88 | 52.08 | 51.35 | 3,615 |
| Oct 23, 2024 | 52.24 | 52.53 | 52.19 | 52.19 | 51.46 | 2,597 |
| Oct 22, 2024 | 52.21 | 52.41 | 51.61 | 52.40 | 51.66 | 3,025 |
| Oct 21, 2024 | 52.19 | 52.58 | 51.90 | 52.44 | 51.70 | 6,871 |
| Oct 18, 2024 | 52.10 | 52.28 | 51.71 | 52.25 | 51.52 | 4,552 |
| Oct 17, 2024 | 51.95 | 52.21 | 51.68 | 52.04 | 51.31 | 8,684 |
| Oct 16, 2024 | 50.18 | 51.06 | 50.12 | 51.06 | 50.34 | 7,461 |
| Oct 15, 2024 | 49.88 | 50.03 | 49.69 | 49.74 | 49.05 | 4,995 |
| Oct 14, 2024 | 49.56 | 49.86 | 49.38 | 49.60 | 48.91 | 5,580 |
| Oct 11, 2024 | 48.86 | 49.53 | 48.74 | 49.31 | 48.62 | 1,803 |
| Oct 10, 2024 | 49.06 | 49.18 | 48.90 | 48.99 | 48.31 | 3,670 |
| Oct 9, 2024 | 47.97 | 48.67 | 47.90 | 48.67 | 47.99 | 2,527 |
| Oct 8, 2024 | 47.76 | 47.96 | 47.61 | 47.96 | 47.29 | 3,373 |
| Oct 7, 2024 | 48.05 | 48.10 | 47.76 | 48.08 | 47.40 | 2,990 |
| Oct 4, 2024 | 47.17 | 48.13 | 47.17 | 47.93 | 47.26 | 2,922 |
| Oct 3, 2024 | 47.58 | 47.70 | 47.28 | 47.56 | 46.89 | 4,562 |
| Oct 2, 2024 | 0.3578 Dividend | |||||
| Oct 2, 2024 | 47.44 | 47.81 | 47.21 | 47.73 | 47.06 | 3,088 |
| Oct 1, 2024 | 47.99 | 48.03 | 47.27 | 47.44 | 46.37 | 5,460 |
| Sep 30, 2024 | 47.18 | 47.52 | 47.10 | 47.51 | 46.45 | 2,291 |
| Sep 27, 2024 | 47.51 | 47.66 | 47.29 | 47.56 | 46.49 | 5,898 |
| Sep 26, 2024 | 47.32 | 47.78 | 47.25 | 47.38 | 46.32 | 3,459 |
| Sep 25, 2024 | 47.00 | 47.10 | 46.62 | 47.08 | 46.02 | 13,091 |
| Sep 24, 2024 | 47.07 | 47.07 | 46.74 | 47.03 | 45.97 | 3,961 |
| Sep 23, 2024 | 46.69 | 47.04 | 46.62 | 46.87 | 45.82 | 4,800 |
| Sep 20, 2024 | 46.06 | 46.81 | 45.93 | 46.72 | 45.67 | 7,730 |
| Sep 19, 2024 | 45.71 | 46.42 | 45.27 | 46.17 | 45.13 | 10,591 |
| Sep 18, 2024 | 45.53 | 45.58 | 45.29 | 45.42 | 44.40 | 8,199 |
| Sep 17, 2024 | 45.99 | 46.20 | 45.74 | 46.10 | 45.07 | 10,359 |
| Sep 16, 2024 | 44.87 | 45.62 | 44.76 | 45.54 | 44.53 | 5,694 |
| Sep 13, 2024 | 44.76 | 45.04 | 44.66 | 44.96 | 43.95 | 5,677 |
| Sep 12, 2024 | 44.62 | 44.71 | 44.31 | 44.46 | 43.47 | 4,009 |
| Sep 11, 2024 | 44.17 | 44.22 | 43.52 | 43.65 | 42.67 | 3,527 |
| Sep 10, 2024 | 44.28 | 44.31 | 43.93 | 44.19 | 43.21 | 6,427 |
| Sep 9, 2024 | 44.06 | 44.20 | 43.70 | 44.20 | 43.21 | 8,772 |
| Sep 6, 2024 | 44.38 | 44.38 | 43.60 | 43.67 | 42.69 | 5,005 |
| Sep 5, 2024 | 44.87 | 44.87 | 44.21 | 44.35 | 43.36 | 2,577 |
| Sep 4, 2024 | 45.27 | 45.37 | 44.82 | 44.90 | 43.89 | 11,219 |
| Sep 3, 2024 | 45.71 | 45.71 | 45.33 | 45.37 | 44.35 | 1,443 |
| Sep 2, 2024 | 45.57 | 45.76 | 45.28 | 45.28 | 44.27 | 2,925 |
| Aug 30, 2024 | 45.40 | 45.71 | 45.38 | 45.38 | 44.37 | 4,337 |
| Aug 29, 2024 | 45.06 | 45.83 | 45.06 | 45.66 | 44.64 | 2,921 |
| Aug 28, 2024 | 45.40 | 45.66 | 44.77 | 44.77 | 43.77 | 3,114 |
| Aug 27, 2024 | 45.49 | 45.51 | 45.20 | 45.40 | 44.38 | 2,137 |
| Aug 26, 2024 | 45.28 | 45.67 | 45.20 | 45.54 | 44.52 | 4,385 |
| Aug 23, 2024 | 45.40 | 45.62 | 45.13 | 45.20 | 44.19 | 7,087 |
| Aug 22, 2024 | 45.34 | 45.74 | 45.24 | 45.49 | 44.47 | 4,549 |
| Aug 21, 2024 | 45.10 | 45.33 | 44.96 | 45.16 | 44.15 | 6,482 |
| Aug 20, 2024 | 45.06 | 45.17 | 44.68 | 45.06 | 44.05 | 3,693 |
| Aug 19, 2024 | 44.87 | 45.05 | 44.69 | 44.76 | 43.76 | 3,718 |
| Aug 16, 2024 | 44.40 | 45.20 | 43.88 | 45.10 | 44.10 | 22,638 |
| Aug 15, 2024 | 41.51 | 45.48 | 41.51 | 44.35 | 43.36 | 17,558 |
| Aug 14, 2024 | 41.03 | 41.42 | 40.89 | 41.23 | 40.31 | 11,199 |
| Aug 13, 2024 | 41.29 | 41.29 | 40.98 | 41.21 | 40.29 | 4,943 |
| Aug 12, 2024 | 41.56 | 41.79 | 41.35 | 41.35 | 40.43 | 1,770 |
| Aug 9, 2024 | 41.74 | 42.14 | 41.47 | 41.48 | 40.55 | 8,511 |
| Aug 8, 2024 | 41.58 | 42.38 | 41.23 | 42.17 | 41.23 | 2,004 |
| Aug 7, 2024 | 42.00 | 42.06 | 41.53 | 41.99 | 41.05 | 9,195 |
| Aug 6, 2024 | 40.99 | 41.63 | 40.99 | 41.56 | 40.63 | 5,500 |
| Aug 5, 2024 | 41.70 | 42.87 | 40.83 | 41.22 | 40.29 | 37,513 |
| Aug 2, 2024 | 43.75 | 43.91 | 42.56 | 42.67 | 41.72 | 6,594 |
| Aug 1, 2024 | 44.78 | 45.10 | 44.35 | 44.35 | 43.36 | 5,894 |
| Jul 31, 2024 | 44.72 | 44.92 | 44.52 | 44.87 | 43.86 | 2,143 |
| Jul 30, 2024 | 44.40 | 44.89 | 44.13 | 44.67 | 43.67 | 2,670 |
| Jul 29, 2024 | 44.22 | 44.29 | 43.98 | 44.22 | 43.23 | 3,157 |
| Jul 26, 2024 | 43.63 | 43.94 | 43.54 | 43.94 | 42.95 | 1,774 |
| Jul 25, 2024 | 43.53 | 44.40 | 42.88 | 44.10 | 43.11 | 3,683 |
| Jul 24, 2024 | 42.78 | 43.00 | 42.58 | 43.00 | 42.04 | 4,616 |
| Jul 23, 2024 | 43.06 | 43.18 | 42.95 | 42.97 | 42.01 | 1,112 |
| Jul 22, 2024 | 43.54 | 43.67 | 43.26 | 43.26 | 42.29 | 2,113 |
| Jul 19, 2024 | 43.81 | 44.38 | 43.33 | 43.33 | 42.36 | 4,220 |
| Jul 18, 2024 | 44.41 | 44.50 | 43.99 | 44.50 | 43.50 | 12,776 |
| Jul 17, 2024 | 43.43 | 44.05 | 43.10 | 43.92 | 42.94 | 7,304 |
| Jul 16, 2024 | 43.49 | 44.00 | 43.31 | 43.79 | 42.81 | 7,859 |
| Jul 15, 2024 | 43.63 | 43.65 | 42.99 | 43.40 | 42.42 | 3,097 |
| Jul 12, 2024 | 43.21 | 43.51 | 42.82 | 43.38 | 42.41 | 10,845 |
| Jul 11, 2024 | 42.66 | 43.02 | 42.41 | 42.94 | 41.97 | 25,202 |
| Jul 10, 2024 | 42.40 | 42.71 | 42.30 | 42.43 | 41.48 | 5,152 |
| Jul 9, 2024 | 42.63 | 42.77 | 42.22 | 42.55 | 41.60 | 2,410 |
| Jul 8, 2024 | 43.03 | 43.11 | 42.65 | 42.65 | 41.69 | 5,558 |
| Jul 5, 2024 | 0.3578 Dividend | |||||
| Jul 5, 2024 | 43.31 | 43.31 | 42.88 | 42.99 | 42.03 | 3,101 |
| Jul 4, 2024 | 43.71 | 43.74 | 43.27 | 43.35 | 41.99 | 4,665 |
| Jul 3, 2024 | 43.99 | 44.06 | 43.60 | 43.85 | 42.47 | 5,363 |
| Jul 2, 2024 | 44.40 | 44.50 | 43.94 | 44.10 | 42.71 | 5,250 |
| Jul 1, 2024 | 44.47 | 44.47 | 43.90 | 44.34 | 42.95 | 13,143 |
| Jun 28, 2024 | 44.49 | 44.74 | 44.30 | 44.47 | 43.07 | 5,246 |
| Jun 27, 2024 | 43.94 | 43.99 | 43.72 | 43.99 | 42.61 | 3,444 |
| Jun 26, 2024 | 44.51 | 44.51 | 43.94 | 44.17 | 42.79 | 6,325 |
| Jun 25, 2024 | 44.02 | 44.65 | 43.99 | 44.45 | 43.05 | 4,022 |
| Jun 24, 2024 | 44.37 | 44.52 | 44.12 | 44.31 | 42.92 | 5,845 |
| Jun 21, 2024 | 43.54 | 44.50 | 43.54 | 44.39 | 43.00 | 12,360 |
| Jun 20, 2024 | 42.79 | 43.46 | 42.78 | 43.46 | 42.10 | 12,510 |
| Jun 19, 2024 | 42.51 | 42.94 | 42.51 | 42.94 | 41.60 | 4,932 |
| Jun 18, 2024 | 42.28 | 42.28 | 42.28 | 42.28 | 40.95 | - |
| Jun 17, 2024 | 42.67 | 42.76 | 41.99 | 42.28 | 40.95 | 15,353 |
| Jun 14, 2024 | 42.39 | 42.56 | 42.16 | 42.56 | 41.22 | 3,944 |
| Jun 13, 2024 | 42.17 | 42.26 | 41.87 | 42.22 | 40.89 | 7,902 |
| Jun 12, 2024 | 42.56 | 42.66 | 41.94 | 41.99 | 40.67 | 8,293 |
| Jun 11, 2024 | 42.49 | 42.65 | 42.33 | 42.37 | 41.04 | 5,972 |
| Jun 10, 2024 | 42.83 | 42.83 | 42.22 | 42.47 | 41.14 | 4,458 |
| Jun 7, 2024 | 42.40 | 42.81 | 42.31 | 42.81 | 41.46 | 13,523 |
| Jun 6, 2024 | 42.39 | 42.60 | 42.10 | 42.52 | 41.19 | 44,276 |
| Jun 5, 2024 | 43.65 | 43.76 | 42.08 | 42.51 | 41.18 | 10,004 |
| Jun 4, 2024 | 42.96 | 43.07 | 42.74 | 42.90 | 41.55 | 8,379 |
| Jun 3, 2024 | 42.97 | 43.03 | 42.60 | 42.62 | 41.28 | 7,932 |
| May 31, 2024 | 42.65 | 42.65 | 42.33 | 42.49 | 41.16 | 3,950 |
| May 30, 2024 | 42.51 | 42.86 | 42.42 | 42.86 | 41.51 | 3,347 |
| May 29, 2024 | 42.63 | 42.79 | 42.31 | 42.79 | 41.45 | 6,938 |
| May 28, 2024 | 42.78 | 43.15 | 42.38 | 43.03 | 41.67 | 3,207 |
| May 27, 2024 | 42.97 | 42.97 | 42.65 | 42.90 | 41.55 | 7,456 |
| May 24, 2024 | 43.05 | 43.15 | 42.90 | 42.92 | 41.57 | 8,162 |
| May 23, 2024 | 43.81 | 43.97 | 43.07 | 43.50 | 42.13 | 10,493 |
| May 22, 2024 | 43.27 | 43.73 | 43.22 | 43.69 | 42.31 | 5,580 |
| May 21, 2024 | 43.43 | 43.51 | 43.15 | 43.35 | 41.99 | 5,839 |
| May 20, 2024 | 44.39 | 44.51 | 43.63 | 43.71 | 42.34 | 4,133 |
| May 17, 2024 | 44.60 | 44.83 | 44.29 | 44.36 | 42.97 | 7,995 |
| May 16, 2024 | 47.99 | 47.99 | 44.74 | 44.74 | 43.33 | 22,273 |
| May 15, 2024 | 45.28 | 45.40 | 45.06 | 45.31 | 43.89 | 8,587 |
| May 14, 2024 | 45.19 | 45.29 | 44.71 | 44.85 | 43.45 | 4,667 |
| May 13, 2024 | 45.24 | 45.24 | 44.63 | 45.12 | 43.70 | 10,296 |
Related Tickers
CFC.DE aconnic AG
0.8900
+1.14%
2HP.DE Hewlett Packard Enterprise Company
16.09
+0.81%
ERCG.DE Telefonaktiebolaget LM Ericsson (publ)
7.54
+2.17%
ADV.DE Adtran Networks SE
20.30
+0.50%
QH9.DE ADTRAN Holdings, Inc.
7.58
+3.47%
NOA3.DE Nokia Oyj
4.6550
-0.11%
ERCB.DE Telefonaktiebolaget LM Ericsson (publ)
7.64
+0.66%
FQT.DE Frequentis AG
44.30
+2.31%
M0YN.DE Mynaric AG
0.7240
-4.23%
E3B.DE Eutelsat Communications S.A.
3.8850
-1.15%