Cisco Systems Inc. (CIS.DE)
XETRA: CIS.DE
· Real-Time Price · USD
49.29
-0.88 (-1.75%)
At close: Apr 17, 2025, 5:18 PM
CIS.DE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 17, 2025 | 49.21 | 49.52 | 49.10 | 49.29 | n/a | -1.75% | 2,380 |
| Apr 16, 2025 | 49.88 | 50.49 | 49.88 | 50.17 | n/a | -1.36% | 5,575 |
| Apr 15, 2025 | 50.95 | 51.22 | 50.48 | 50.86 | n/a | 0.39% | 3,458 |
| Apr 14, 2025 | 50.46 | 51.44 | 50.46 | 50.66 | n/a | 1.42% | 1,516 |
| Apr 11, 2025 | 50.26 | 50.50 | 49.38 | 49.95 | n/a | -1.27% | 3,635 |
| Apr 10, 2025 | 52.90 | 53.00 | 50.59 | 50.59 | n/a | 5.22% | 4,515 |
| Apr 9, 2025 | 48.58 | 48.58 | 47.40 | 48.08 | n/a | -4.94% | 13,034 |
| Apr 8, 2025 | 50.05 | 51.23 | 49.82 | 50.58 | n/a | 1.65% | 6,841 |
| Apr 7, 2025 | 46.86 | 50.92 | 46.28 | 49.76 | n/a | -2.28% | 22,592 |
| Apr 4, 2025 | 51.32 | 52.25 | 50.92 | 50.92 | n/a | -3.18% | 27,559 |
| Apr 3, 2025 | 54.56 | 54.97 | 52.34 | 52.59 | n/a | -7.61% | 13,762 |
| Apr 2, 2025 | 57.39 | 57.39 | 56.51 | 56.92 | n/a | -0.75% | 2,111 |
| Apr 1, 2025 | 57.03 | 57.40 | 56.47 | 57.35 | n/a | 1.24% | 4,114 |
| Mar 31, 2025 | 55.96 | 56.78 | 55.40 | 56.65 | n/a | 1.00% | 20,858 |
| Mar 28, 2025 | 56.39 | 57.35 | 56.09 | 56.09 | n/a | -1.84% | 7,631 |
| Mar 27, 2025 | 57.57 | 57.57 | 56.96 | 57.14 | n/a | 0.58% | 1,352 |
| Mar 26, 2025 | 56.37 | 57.30 | 56.37 | 56.81 | n/a | 0.66% | 2,066 |
| Mar 25, 2025 | 56.37 | 56.55 | 56.17 | 56.44 | n/a | -0.19% | 1,902 |
| Mar 24, 2025 | 55.97 | 56.76 | 55.86 | 56.55 | n/a | 2.04% | 5,491 |
| Mar 21, 2025 | 55.81 | 55.90 | 54.98 | 55.42 | n/a | -0.95% | 2,668 |