Frankfurt - Delayed Quote EUR

Cisco Systems, Inc. (CIS.F)

56.00

-0.93

(-1.63%)

At close: May 20 at 9:46:36 PM GMT+2

Currency in EUR

Date	Open	High	Low	Close	Adj Close	Volume
May 20, 2025	56.89	56.89	56.00	56.00	56.00	828
May 19, 2025	56.40	56.93	56.10	56.93	56.93	1,715
May 16, 2025	57.21	57.57	56.78	56.78	56.78	5,098
May 15, 2025	56.01	58.30	55.95	57.58	57.58	10,331
May 14, 2025	55.24	55.35	54.86	54.90	54.90	3,763
May 13, 2025	55.68	55.70	55.22	55.30	55.30	1,626
May 12, 2025	54.35	55.49	54.35	55.19	55.19	584
May 9, 2025	53.17	54.37	52.92	53.91	53.91	554
May 8, 2025	52.69	53.57	52.69	53.57	53.57	130
May 7, 2025	52.07	52.63	52.07	52.20	52.20	116
May 6, 2025	52.00	52.00	51.98	52.00	52.00	379
May 5, 2025	52.35	52.43	52.10	52.41	52.41	1,384
May 2, 2025	52.10	52.10	51.88	51.88	51.88	823
Apr 30, 2025	50.28	50.73	49.90	50.33	50.33	2,520
Apr 29, 2025	49.79	50.16	49.79	49.85	49.85	155
Apr 28, 2025	49.88	50.00	49.71	49.83	49.83	1,477
Apr 25, 2025	49.62	49.62	49.04	49.15	49.15	633
Apr 24, 2025	48.81	49.70	47.97	49.70	49.70	721
Apr 23, 2025	48.56	49.08	48.42	49.08	49.08	1,262
Apr 22, 2025	47.03	48.15	47.03	48.15	48.15	1,162
Apr 17, 2025	49.15	49.60	49.00	49.00	49.00	1,113
Apr 16, 2025	49.82	50.19	49.62	49.62	49.62	956
Apr 15, 2025	50.42	50.46	50.42	50.46	50.46	50
Apr 14, 2025	50.00	51.35	50.00	50.55	50.55	1,894
Apr 11, 2025	50.36	50.36	49.36	49.78	49.78	1,010
Apr 10, 2025	52.64	52.64	49.49	50.63	50.63	1,404
Apr 9, 2025	47.49	48.31	47.49	47.83	47.83	158
Apr 8, 2025	49.80	50.72	49.80	49.90	49.90	820
Apr 7, 2025	46.00	50.27	44.00	49.88	49.88	5,027
Apr 4, 2025	51.50	52.39	49.97	49.97	49.97	2,891
Apr 3, 2025	0.36301398 Dividend
Apr 3, 2025	54.00	54.03	52.33	52.47	52.47	1,406
Apr 2, 2025	57.02	57.43	56.56	56.56	56.15	1,999
Apr 1, 2025	56.80	57.00	56.43	57.00	56.59	1,794
Mar 31, 2025	55.79	56.89	55.79	56.83	56.42	183
Mar 28, 2025	56.79	57.43	56.21	56.21	55.80	576
Mar 27, 2025	57.33	57.59	57.11	57.21	56.80	1,605
Mar 26, 2025	56.31	56.88	56.31	56.88	56.47	1,332
Mar 25, 2025	56.25	56.50	56.09	56.49	56.08	699
Mar 24, 2025	55.65	56.92	55.65	56.63	56.22	4,269
Mar 21, 2025	55.78	56.00	55.01	55.60	55.20	526
Mar 20, 2025	56.41	56.56	55.63	56.03	55.62	1,946
Mar 19, 2025	55.15	56.00	55.15	56.00	55.59	3,285
Mar 18, 2025	55.89	55.89	54.85	54.85	54.45	192
Mar 17, 2025	55.20	55.66	55.00	55.30	54.90	2,058
Mar 14, 2025	55.03	55.03	54.69	54.95	54.55	2,789
Mar 13, 2025	55.29	55.68	54.54	54.56	54.16	1,731
Mar 12, 2025	55.53	56.04	55.53	55.96	55.55	1,656
Mar 11, 2025	57.69	57.69	55.32	55.56	55.16	2,666
Mar 10, 2025	59.00	59.05	57.04	57.04	56.63	2,515
Mar 7, 2025	58.02	58.46	57.57	57.71	57.29	495
Mar 6, 2025	59.02	59.02	58.00	58.76	58.33	2,404
Mar 5, 2025	59.50	59.65	58.50	58.55	58.13	800
Mar 4, 2025	60.53	60.53	59.51	59.55	59.12	1,067
Mar 3, 2025	61.60	61.67	60.50	60.50	60.06	627
Feb 28, 2025	61.65	61.66	61.18	61.18	60.74	1,206
Feb 27, 2025	61.32	62.71	61.32	61.97	61.52	496
Feb 26, 2025	61.16	61.39	60.89	61.39	60.94	2,713
Feb 25, 2025	60.18	61.32	60.09	61.32	60.88	1,703
Feb 24, 2025	60.60	61.66	60.50	60.50	60.06	2,746
Feb 21, 2025	61.53	61.95	61.47	61.95	61.50	606
Feb 20, 2025	62.27	62.31	61.12	61.12	60.68	854
Feb 19, 2025	61.59	62.24	61.59	61.81	61.36	1,070
Feb 18, 2025	62.60	63.15	61.85	61.85	61.40	3,561
Feb 17, 2025	62.30	62.85	62.01	62.79	62.33	3,972
Feb 14, 2025	61.00	61.81	60.46	61.80	61.35	1,713
Feb 13, 2025	63.21	64.34	60.12	61.23	60.79	2,548
Feb 12, 2025	60.17	60.17	59.77	59.94	59.51	106
Feb 11, 2025	60.65	60.90	60.30	60.30	59.86	472
Feb 10, 2025	60.15	61.14	60.15	60.79	60.35	1,008
Feb 7, 2025	59.84	60.95	59.84	60.88	60.44	244
Feb 6, 2025	60.21	60.89	59.91	60.00	59.57	3,296
Feb 5, 2025	58.69	58.85	58.69	58.78	58.35	239
Feb 4, 2025	58.99	58.99	58.57	58.57	58.15	525
Feb 3, 2025	58.00	59.24	58.00	59.24	58.81	479
Jan 31, 2025	58.47	58.65	58.04	58.65	58.22	735
Jan 30, 2025	57.32	58.22	57.32	58.22	57.80	1,370
Jan 29, 2025	56.93	57.94	56.93	57.77	57.35	1,710
Jan 28, 2025	56.37	57.17	56.37	56.91	56.50	1,482
Jan 27, 2025	58.80	58.80	56.01	56.34	55.93	2,348
Jan 24, 2025	59.69	59.69	59.01	59.29	58.86	2,116
Jan 23, 2025	59.15	59.60	59.10	59.60	59.17	329
Jan 22, 2025	58.52	58.98	58.23	58.98	58.55	1,970
Jan 21, 2025	58.06	58.60	58.06	58.60	58.18	1,648
Jan 20, 2025	58.60	58.67	58.00	58.26	57.84	3,793
Jan 17, 2025	57.98	59.04	57.89	59.04	58.61	2,246
Jan 16, 2025	58.13	58.49	57.87	58.49	58.07	133
Jan 15, 2025	57.43	58.57	57.42	58.57	58.15	2,275
Jan 14, 2025	57.31	57.60	57.08	57.08	56.67	640
Jan 13, 2025	57.60	57.61	57.40	57.40	56.98	11,686
Jan 10, 2025	57.68	57.68	57.18	57.20	56.79	434
Jan 9, 2025	57.25	57.82	57.18	57.51	57.09	956
Jan 8, 2025	56.89	57.31	56.82	57.00	56.59	936
Jan 7, 2025	56.36	56.61	56.27	56.36	55.95	820
Jan 6, 2025	57.30	57.30	56.87	56.90	56.49	319
Jan 3, 2025	0.35416 Dividend
Jan 3, 2025	57.36	57.41	56.78	57.25	56.83	289
Jan 2, 2025	57.09	57.76	57.08	57.20	56.39	793
Dec 30, 2024	56.99	57.00	56.89	56.89	56.08	76
Dec 27, 2024	57.34	57.63	57.00	57.00	56.19	2,319
Dec 23, 2024	56.02	56.50	55.99	56.11	55.31	351
Dec 20, 2024	55.71	56.33	54.78	56.33	55.53	912
Dec 19, 2024	55.30	55.87	54.71	55.86	55.07	1,139
Dec 18, 2024	55.51	56.19	55.51	55.88	55.09	202
Dec 17, 2024	55.37	56.22	55.33	56.22	55.42	3,698
Dec 16, 2024	55.71	55.94	55.00	55.32	54.53	1,231
Dec 13, 2024	56.00	56.24	55.56	55.76	54.97	469
Dec 12, 2024	55.45	56.33	55.45	56.33	55.53	1,156
Dec 11, 2024	55.70	56.00	55.70	56.00	55.21	1,724
Dec 10, 2024	55.70	55.79	55.43	55.57	54.78	2,755
Dec 9, 2024	57.07	57.07	56.26	56.26	55.46	1,101
Dec 6, 2024	56.76	56.92	56.61	56.73	55.92	400
Dec 5, 2024	56.43	56.73	56.12	56.70	55.90	1,445
Dec 4, 2024	56.48	57.14	56.32	56.32	55.52	905
Dec 3, 2024	56.58	56.58	56.19	56.50	55.70	685
Dec 2, 2024	56.00	57.02	56.00	56.60	55.80	7,242
Nov 29, 2024	55.91	56.38	55.85	55.85	55.06	328
Nov 28, 2024	56.15	56.41	55.77	56.15	55.35	678
Nov 27, 2024	56.79	56.79	55.78	55.78	54.99	165
Nov 26, 2024	55.97	55.97	55.71	55.95	55.16	372
Nov 25, 2024	56.30	56.30	55.79	55.84	55.05	922
Nov 22, 2024	54.88	56.29	54.88	56.08	55.28	1,315
Nov 21, 2024	54.15	55.25	54.15	54.94	54.16	1,451
Nov 20, 2024	54.08	54.33	53.70	54.33	53.56	288
Nov 19, 2024	53.93	54.16	53.30	53.64	52.88	549
Nov 18, 2024	54.80	54.80	54.31	54.64	53.86	1,853
Nov 15, 2024	54.55	54.56	54.32	54.32	53.55	265
Nov 14, 2024	54.28	56.40	52.99	55.00	54.22	2,041
Nov 13, 2024	55.44	55.98	55.21	55.98	55.19	300
Nov 12, 2024	55.30	55.59	55.14	55.39	54.60	1,733
Nov 11, 2024	54.00	55.64	54.00	54.89	54.11	3,202
Nov 8, 2024	54.10	54.20	53.81	53.93	53.16	477
Nov 7, 2024	53.85	54.11	53.42	53.91	53.14	911
Nov 6, 2024	51.70	53.90	51.70	53.86	53.10	1,394
Nov 5, 2024	51.16	51.18	51.02	51.18	50.45	421
Nov 4, 2024	50.85	51.20	50.76	51.06	50.34	1,080
Nov 1, 2024	50.26	50.97	50.09	50.97	50.25	580
Oct 31, 2024	51.00	51.37	50.00	50.00	49.29	861
Oct 30, 2024	51.32	51.74	50.95	51.02	50.30	1,316
Oct 29, 2024	51.08	51.70	51.06	51.70	50.97	870
Oct 28, 2024	51.57	51.60	51.10	51.10	50.37	2,504
Oct 25, 2024	51.66	51.93	51.66	51.66	50.93	534
Oct 24, 2024	52.40	52.40	51.65	51.65	50.92	334
Oct 23, 2024	52.18	52.62	52.13	52.13	51.39	3,473
Oct 22, 2024	52.09	52.67	51.84	52.67	51.92	1,189
Oct 21, 2024	52.06	52.63	51.92	52.63	51.88	2,362
Oct 18, 2024	51.84	52.23	51.74	52.18	51.44	1,927
Oct 17, 2024	51.83	52.21	51.72	51.95	51.21	5,295
Oct 16, 2024	50.20	51.26	50.20	51.26	50.53	1,772
Oct 15, 2024	49.76	49.90	49.70	49.73	49.02	1,845
Oct 14, 2024	49.51	49.80	49.36	49.54	48.84	309
Oct 11, 2024	48.84	49.45	48.80	49.45	48.75	155
Oct 10, 2024	48.80	49.10	48.80	48.91	48.22	1,681
Oct 9, 2024	48.20	48.84	47.73	48.80	48.11	2,092
Oct 8, 2024	47.63	48.03	47.56	47.56	46.88	795
Oct 7, 2024	47.99	48.00	47.89	48.00	47.32	333
Oct 4, 2024	47.41	48.18	47.28	48.18	47.50	2,741
Oct 3, 2024	47.51	47.60	47.42	47.60	46.92	250
Oct 2, 2024	0.35416 Dividend
Oct 2, 2024	47.31	47.66	46.97	47.66	46.98	905
Oct 1, 2024	47.63	47.81	47.33	47.48	46.41	1,124
Sep 30, 2024	47.31	47.49	47.08	47.49	46.43	710
Sep 27, 2024	47.51	47.71	47.30	47.66	46.59	2,097
Sep 26, 2024	47.27	47.70	47.16	47.70	46.63	108
Sep 25, 2024	46.69	47.12	46.69	47.12	46.06	728
Sep 24, 2024	46.83	46.96	46.68	46.96	45.90	749
Sep 23, 2024	46.40	47.00	46.30	46.85	45.79	2,490
Sep 20, 2024	45.94	46.68	45.85	46.68	45.63	594
Sep 19, 2024	45.63	46.28	45.62	46.20	45.16	2,189
Sep 18, 2024	45.46	45.56	45.39	45.47	44.45	380
Sep 17, 2024	45.73	46.09	45.73	46.09	45.05	3,639
Sep 16, 2024	45.00	45.40	44.63	45.35	44.33	1,005
Sep 13, 2024	44.72	44.96	44.55	44.91	43.90	1,496
Sep 12, 2024	44.57	44.81	44.39	44.39	43.39	319
Sep 11, 2024	43.92	44.22	43.43	43.72	42.73	1,695
Sep 10, 2024	44.00	44.15	44.00	44.01	43.02	321
Sep 9, 2024	43.54	44.40	43.54	44.40	43.40	1,550
Sep 6, 2024	44.15	44.36	43.60	43.60	42.61	390
Sep 5, 2024	44.69	44.90	44.47	44.47	43.47	238
Sep 4, 2024	44.99	45.22	44.83	44.83	43.82	1,666
Sep 3, 2024	45.22	45.74	45.22	45.25	44.23	841
Sep 2, 2024	45.53	45.85	45.47	45.85	44.82	185
Aug 30, 2024	45.38	45.70	45.38	45.43	44.41	203
Aug 29, 2024	44.20	45.70	44.20	45.65	44.63	722
Aug 28, 2024	45.35	45.40	44.60	44.60	43.60	40
Aug 27, 2024	45.32	45.65	45.31	45.31	44.29	320
Aug 26, 2024	45.10	45.62	45.07	45.53	44.51	2,525
Aug 23, 2024	45.05	45.05	45.05	45.05	44.04	-
Aug 22, 2024	45.10	45.60	45.10	45.44	44.42	1,448
Aug 21, 2024	45.06	45.33	44.90	45.10	44.09	1,694
Aug 20, 2024	45.29	45.29	44.79	44.79	43.79	640
Aug 19, 2024	44.92	45.10	44.60	45.10	44.08	827
Aug 16, 2024	44.38	45.10	43.82	44.85	43.84	1,720
Aug 15, 2024	43.21	45.50	43.21	44.04	43.05	1,200
Aug 14, 2024	41.14	41.50	40.79	41.50	40.57	8,842
Aug 13, 2024	40.90	41.28	40.90	41.28	40.35	936
Aug 12, 2024	41.90	41.90	41.22	41.22	40.29	1,323
Aug 9, 2024	41.81	42.04	41.65	41.65	40.71	593
Aug 8, 2024	41.06	41.92	41.06	41.92	40.98	1,730
Aug 7, 2024	41.75	41.81	41.40	41.81	40.87	1,885
Aug 6, 2024	41.31	41.69	41.03	41.44	40.51	925
Aug 5, 2024	42.50	42.80	40.85	41.00	40.08	7,401
Aug 2, 2024	43.53	43.84	42.54	42.54	41.58	810
Aug 1, 2024	44.71	45.00	44.44	44.44	43.44	5,448
Jul 31, 2024	44.49	44.98	44.49	44.98	43.97	333
Jul 30, 2024	44.21	44.35	44.21	44.35	43.35	120
Jul 29, 2024	44.20	44.28	43.90	44.26	43.26	2,036
Jul 26, 2024	43.47	43.85	43.47	43.85	42.86	599
Jul 25, 2024	43.10	43.97	42.65	43.97	42.98	4,105
Jul 24, 2024	42.31	43.19	42.31	43.19	42.22	1,007
Jul 23, 2024	42.85	43.00	42.76	42.76	41.80	1,280
Jul 22, 2024	43.70	43.70	42.99	42.99	42.02	300
Jul 19, 2024	43.90	44.46	43.50	43.50	42.52	892
Jul 18, 2024	44.33	44.50	44.26	44.50	43.50	865
Jul 17, 2024	43.24	43.45	43.06	43.06	42.10	506
Jul 16, 2024	43.42	43.72	43.24	43.63	42.65	1,240
Jul 15, 2024	43.42	43.50	43.22	43.45	42.47	1,070
Jul 12, 2024	42.87	43.15	42.87	43.15	42.18	788
Jul 11, 2024	42.54	42.83	42.40	42.40	41.45	1,179
Jul 10, 2024	42.19	42.77	42.18	42.47	41.51	1,688
Jul 9, 2024	42.73	42.73	42.27	42.39	41.44	144
Jul 8, 2024	43.22	43.22	42.77	42.78	41.82	696
Jul 5, 2024	0.35416 Dividend
Jul 5, 2024	43.38	43.38	42.89	42.90	41.93	624
Jul 4, 2024	43.49	43.78	43.19	43.19	41.83	1,309
Jul 3, 2024	43.85	44.10	43.71	43.85	42.47	426
Jul 2, 2024	44.10	44.29	44.00	44.00	42.61	125
Jul 1, 2024	44.40	44.41	44.13	44.34	42.94	837
Jun 28, 2024	44.27	44.67	44.21	44.50	43.10	1,387
Jun 27, 2024	43.62	44.31	43.62	44.31	42.91	1,203
Jun 26, 2024	44.13	44.53	44.06	44.12	42.73	1,592
Jun 25, 2024	43.89	44.38	43.89	44.38	42.98	203
Jun 24, 2024	44.24	44.53	44.08	44.08	42.69	1,493
Jun 21, 2024	43.49	44.74	43.49	44.74	43.33	1,029
Jun 20, 2024	42.80	43.60	42.80	43.60	42.22	1,666
Jun 19, 2024	42.28	42.86	42.28	42.69	41.34	5,312
Jun 18, 2024	42.42	42.75	42.42	42.75	41.40	1,165
Jun 17, 2024	42.53	42.74	41.97	42.17	40.84	723
Jun 14, 2024	42.28	42.58	42.28	42.58	41.24	180
Jun 13, 2024	42.12	42.40	41.76	42.25	40.92	1,376
Jun 12, 2024	42.50	42.75	41.88	42.30	40.97	1,610
Jun 11, 2024	42.43	42.74	42.24	42.24	40.91	1,287
Jun 10, 2024	42.49	42.69	42.10	42.49	41.15	3,611
Jun 7, 2024	42.33	42.39	42.24	42.39	41.05	905
Jun 6, 2024	42.13	42.37	42.13	42.37	41.03	1,810
Jun 5, 2024	43.46	43.74	42.22	42.49	41.14	3,196
Jun 4, 2024	42.64	43.50	42.40	43.50	42.13	3,405
Jun 3, 2024	42.75	43.15	42.58	42.58	41.24	624
May 31, 2024	42.50	42.74	42.15	42.28	40.94	4,952
May 30, 2024	42.44	42.87	42.35	42.87	41.51	195
May 29, 2024	42.43	42.76	42.40	42.76	41.41	49
May 28, 2024	42.56	43.17	42.40	42.90	41.55	1,962
May 27, 2024	42.93	42.93	42.53	42.85	41.50	1,199
May 24, 2024	43.00	43.10	42.85	42.85	41.50	1,650
May 23, 2024	44.00	44.00	43.11	43.19	41.82	1,047
May 22, 2024	43.09	44.19	43.08	43.80	42.42	1,310
May 21, 2024	43.30	43.62	42.92	42.92	41.57	2,590
May 20, 2024	44.52	44.52	43.49	43.53	42.16	1,700

NOKIA.PR Nokia Oyj

117.32

0.00%

4H3A.F HMS Networks AB (publ)

42.52

+0.19%

HPE.MX Hewlett Packard Enterprise Company

343.00

0.00%

ALCA.ST Alcadon Group AB (publ)

16.95

+0.89%

858.F Hitech & Development Wireless Sweden Holding AB (publ)

0.0001

-66.67%

1NOKIA.MI Nokia Oyj

4.6750

+1.08%

LU2.F Lumentum Holdings Inc.

68.20

+1.70%

NOA3.F Nokia Oyj

4.6700

+0.32%

0HAF.IL Nokia Oyj

4.6855

+1.49%

E20.F EchoStar Corporation

19.20

-5.88%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Cisco Systems, Inc. (CIS.F)

Related Tickers