Trending tickers: Amazon, Tesla, Samsung, Mercedes-Benz, Whitbread

The latest investor updates on stocks that are trending on Tuesday

Cisco Systems, Inc. (CIS.DE)

XETRA - XETRA Delayed price. Currency in EUR

Add to watchlist

44.55

-0.17

(-0.37%)

As of 03:02PM CEST. Market open.

Time period:

30 Apr 2023 - 30 Apr 2024

Show:

Historical prices

Frequency:

Daily

Currency in EURDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
30 Apr 2024	44.60	44.69	44.47	44.55	44.55	4,072
29 Apr 2024	44.88	45.19	44.56	44.72	44.72	9,473
26 Apr 2024	44.67	44.90	44.51	44.87	44.87	3,372
25 Apr 2024	45.49	45.69	44.72	44.74	44.74	8,653
24 Apr 2024	45.13	45.30	44.90	45.02	45.02	12,088
23 Apr 2024	45.28	45.28	45.00	45.26	45.26	5,730
22 Apr 2024	45.50	45.58	45.00	45.12	45.12	4,561
19 Apr 2024	45.39	45.39	45.02	45.28	45.28	7,664
18 Apr 2024	44.92	45.35	44.82	45.08	45.08	9,435
17 Apr 2024	44.92	45.31	44.88	44.88	44.88	4,627
16 Apr 2024	45.50	45.63	45.23	45.35	45.35	15,037
15 Apr 2024	45.69	46.85	45.63	46.02	46.02	19,997
12 Apr 2024	46.33	46.51	45.99	45.99	45.99	6,085
11 Apr 2024	45.85	46.03	45.62	45.93	45.93	4,527
10 Apr 2024	46.19	46.35	45.46	45.62	45.62	7,105
09 Apr 2024	44.54	45.43	44.44	45.43	45.43	14,737
08 Apr 2024	44.79	44.85	44.48	44.69	44.69	6,631
05 Apr 2024	44.56	44.88	44.43	44.80	44.80	3,227
04 Apr 2024	45.01	45.53	44.93	45.14	45.14	5,500
03 Apr 2024	45.76	45.76	45.19	45.33	45.33	4,115
03 Apr 2024	0.4 Dividend
02 Apr 2024	46.59	46.76	45.88	45.92	45.52	9,500
28 Mar 2024	46.16	46.47	45.97	46.33	45.92	9,937
27 Mar 2024	45.99	46.11	45.76	45.83	45.44	5,141
26 Mar 2024	45.87	45.97	45.67	45.87	45.47	3,440
25 Mar 2024	46.15	46.15	45.49	45.81	45.42	9,015
22 Mar 2024	46.07	46.22	46.00	46.03	45.62	3,894
21 Mar 2024	45.35	46.17	45.35	46.03	45.63	3,749
20 Mar 2024	45.08	45.72	45.08	45.24	44.84	2,332
19 Mar 2024	45.44	45.63	45.19	45.46	45.06	7,482
18 Mar 2024	44.96	45.60	44.85	45.49	45.09	4,147
15 Mar 2024	45.65	45.90	45.05	45.17	44.78	7,609
14 Mar 2024	45.91	46.10	45.56	45.87	45.47	3,993
13 Mar 2024	45.93	45.93	45.61	45.81	45.41	2,612
12 Mar 2024	46.21	46.26	45.82	45.82	45.42	5,832
11 Mar 2024	45.40	45.88	45.18	45.88	45.48	12,751
08 Mar 2024	44.78	45.17	44.56	45.17	44.77	6,237
07 Mar 2024	44.99	45.33	44.94	44.94	44.55	15,598
06 Mar 2024	45.06	45.29	44.89	45.24	44.85	8,073
05 Mar 2024	45.29	45.29	44.82	44.95	44.56	7,915
04 Mar 2024	44.60	45.23	44.36	45.19	44.80	11,909
01 Mar 2024	44.78	44.83	44.12	44.33	43.94	5,316
29 Feb 2024	44.31	44.79	44.20	44.78	44.39	4,006
28 Feb 2024	44.60	44.79	44.47	44.63	44.24	4,710
27 Feb 2024	44.65	44.72	44.40	44.53	44.14	2,984
26 Feb 2024	45.31	45.31	44.68	44.81	44.42	5,541
23 Feb 2024	44.69	45.31	44.69	45.19	44.79	5,593
22 Feb 2024	44.65	44.94	44.53	44.94	44.54	13,145
21 Feb 2024	44.65	44.85	44.40	44.51	44.12	7,392
20 Feb 2024	44.66	44.96	44.15	44.63	44.24	10,487
19 Feb 2024	44.81	44.99	44.55	44.63	44.25	14,146
16 Feb 2024	45.60	45.64	45.15	45.20	44.81	11,772
15 Feb 2024	44.19	45.94	44.10	45.64	45.24	21,117
14 Feb 2024	46.58	46.80	46.38	46.55	46.14	5,013
13 Feb 2024	46.44	46.45	45.90	45.99	45.58	5,805
12 Feb 2024	46.42	46.79	46.00	46.31	45.91	4,034
09 Feb 2024	46.63	46.63	46.10	46.23	45.83	2,638
08 Feb 2024	46.46	46.46	46.01	46.33	45.93	2,848
07 Feb 2024	46.69	46.69	46.00	46.31	45.90	6,504
06 Feb 2024	45.90	47.20	45.90	46.82	46.41	12,971
05 Feb 2024	46.40	46.67	45.99	45.99	45.59	6,862
02 Feb 2024	46.31	46.44	45.99	46.44	46.04	8,198
01 Feb 2024	46.70	46.78	46.13	46.26	45.86	8,676
31 Jan 2024	48.60	48.60	46.50	46.68	46.27	5,962
30 Jan 2024	48.21	48.37	47.97	48.08	47.66	2,186
29 Jan 2024	48.00	48.38	48.00	48.23	47.81	5,061
26 Jan 2024	48.35	48.48	47.92	48.15	47.74	8,482
25 Jan 2024	47.26	48.29	47.10	48.24	47.82	2,551
24 Jan 2024	47.57	47.71	47.00	47.08	46.67	4,238
23 Jan 2024	47.34	47.63	47.20	47.62	47.21	8,346
22 Jan 2024	47.29	47.50	47.08	47.44	47.03	7,090
19 Jan 2024	46.68	47.08	46.60	46.99	46.58	7,951
18 Jan 2024	46.16	46.59	46.13	46.59	46.18	8,321
17 Jan 2024	46.42	46.42	46.08	46.18	45.78	5,980
16 Jan 2024	45.74	46.42	45.74	46.42	46.01	8,846
15 Jan 2024	46.10	46.10	45.76	45.97	45.57	4,331
12 Jan 2024	45.94	46.26	45.79	46.20	45.80	6,856
11 Jan 2024	45.72	46.09	45.50	45.79	45.39	3,436
10 Jan 2024	45.96	45.96	45.50	45.56	45.17	3,583
09 Jan 2024	45.85	45.87	45.20	45.56	45.17	4,800
08 Jan 2024	45.96	45.96	45.46	45.78	45.38	4,490
05 Jan 2024	45.60	46.00	45.60	45.76	45.36	2,067
04 Jan 2024	46.14	46.25	45.65	45.81	45.42	4,278
03 Jan 2024	45.79	46.01	45.71	46.01	45.61	2,607
03 Jan 2024	0.39 Dividend
02 Jan 2024	45.81	46.43	45.80	46.26	45.47	4,782
29 Dec 2023	45.50	45.76	45.50	45.60	44.83	826
28 Dec 2023	45.52	45.60	45.31	45.53	44.76	3,889
27 Dec 2023	45.62	45.62	45.30	45.36	44.59	5,588
22 Dec 2023	45.20	45.74	45.03	45.60	44.83	5,662
21 Dec 2023	45.33	45.89	45.19	45.26	44.49	2,884
20 Dec 2023	45.76	45.84	45.64	45.69	44.91	4,267
19 Dec 2023	45.72	45.99	45.45	45.49	44.71	8,015
18 Dec 2023	45.33	45.83	45.22	45.76	44.98	13,954
15 Dec 2023	45.05	45.73	45.05	45.73	44.95	6,670
14 Dec 2023	45.60	45.96	44.73	45.03	44.26	9,861
13 Dec 2023	45.87	45.87	45.26	45.49	44.72	9,089
12 Dec 2023	45.78	46.21	45.58	45.79	45.01	15,578
11 Dec 2023	45.01	45.82	44.81	45.65	44.88	10,039
08 Dec 2023	44.78	45.06	44.65	45.06	44.29	6,372
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

FTSE 1008,175.78+28.75(+0.35%)

FTSE 25020,038.80-45.99(-0.23%)

AIM763.30-0.03(-0.00%)

GBP/EUR1.1698-0.0014(-0.12%)

GBP/USD1.2527-0.0035(-0.28%)

Bitcoin GBP50,119.69-539.11(-1.06%)

Trending tickers: Amazon, Tesla, Samsung, Mercedes-Benz, Whitbread

Cisco Systems, Inc. (CIS.DE)

FTSE 100
8,175.78
+28.75(+0.35%)

FTSE 250
20,038.80
-45.99(-0.23%)

AIM
763.30
-0.03(-0.00%)

GBP/EUR
1.1698
-0.0014(-0.12%)

GBP/USD
1.2527
-0.0035(-0.28%)

Bitcoin GBP
50,119.69
-539.11(-1.06%)