UK markets close in 5 hours 59 minutes

Cisco Systems Inc (CIS.DU)

Dusseldorf - Dusseldorf Delayed price. Currency in EUR
Add to watchlist
42.88+0.40 (+0.95%)
As of 09:30AM CEST. Market open.
Time period:
03 Jun 2023 - 03 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
03 Jun 202442.8042.8842.8042.8842.8810
31 May 202442.5642.5642.2642.4842.48-
30 May 202442.2942.6742.2942.6342.63-
29 May 202442.3142.6642.3142.6642.66-
28 May 202442.4842.9742.4842.5542.55-
27 May 202442.6942.6942.5142.5142.5110
24 May 202443.0643.0642.8642.9042.90-
23 May 202443.6343.7843.2243.3143.31-
22 May 202443.2343.9743.2143.9743.97-
21 May 202443.3743.3843.1343.2443.24-
20 May 202444.1544.3543.3743.3743.37-
17 May 202444.4644.5844.2944.3244.32-
16 May 202447.5147.6644.4244.4244.42-
15 May 202445.1545.5345.0645.5345.53-
14 May 202444.9745.0144.7944.7944.79-
13 May 202444.4945.0344.4945.0345.03-
10 May 202444.4244.5544.2944.5544.55-
09 May 202444.5344.6744.1944.1944.19-
08 May 202443.9044.6743.9044.6744.67136
07 May 202443.7643.8443.7643.7843.78-
06 May 202443.6743.8743.6043.6043.60-
03 May 202443.6543.8743.4243.6543.65-
02 May 202443.9643.9643.6043.6043.60-
30 Apr 202444.4244.4944.0144.0144.01-
29 Apr 202444.5944.8344.4744.5444.54-
26 Apr 202444.6744.7844.5644.7244.72-
25 Apr 202445.1545.1544.6744.6744.67-
24 Apr 202444.8745.0644.8745.0645.06-
23 Apr 202445.0145.0344.9545.0345.03-
22 Apr 202445.2745.3245.0345.2245.2247
19 Apr 202444.7945.3044.7945.2345.23-
18 Apr 202444.7745.0844.6745.0245.02-
17 Apr 202444.8345.0044.8345.0045.00-
16 Apr 202445.2645.3545.1045.1045.10-
15 Apr 202445.4646.3845.4645.5345.53-
12 Apr 202446.0846.3545.7245.7245.72-
11 Apr 202445.6645.8645.5645.8645.86-
10 Apr 202445.9246.0445.4245.5945.59-
09 Apr 202444.3646.0844.3646.0846.08-
08 Apr 202444.6344.7244.5444.5444.54-
05 Apr 202444.2744.7744.2744.7744.77-
04 Apr 202445.0045.3044.8344.9044.9030
03 Apr 202445.3145.3145.0545.0545.05-
03 Apr 20240.4 Dividend
02 Apr 202446.4346.4445.6245.6245.22-
28 Mar 202445.7846.3345.7846.2445.845
27 Mar 202445.5845.9045.5845.6945.29-
26 Mar 202445.7245.8545.6945.6945.28-
25 Mar 202445.9145.9145.6245.7645.36-
22 Mar 202445.9446.0345.9446.0345.62-
21 Mar 202445.4945.8845.4045.8845.48-
20 Mar 202445.1845.2845.0645.1444.74-
19 Mar 202445.1945.4645.1945.3344.93-
18 Mar 202444.9745.4244.9245.3544.951
15 Mar 202445.6045.6944.8944.8944.50-
14 Mar 202445.7845.7945.6245.7045.30-
13 Mar 202445.6245.6945.5345.5345.13-
12 Mar 202445.9646.1045.8445.8445.44-
11 Mar 202445.3745.8545.1645.8545.44400
08 Mar 202444.4945.3444.4945.3444.94-
07 Mar 202444.8644.9644.7644.7644.36-
06 Mar 202444.9445.1444.8145.1444.74-
05 Mar 202445.0145.1744.8944.9744.58-
04 Mar 202444.6045.2344.4645.2344.8344
01 Mar 202444.6144.6344.1544.3143.92-
29 Feb 202444.1344.7444.0644.7444.34-
28 Feb 202444.5444.5544.4244.5544.16-
27 Feb 202444.4644.5444.2344.2343.84-
26 Feb 202444.9744.9744.6544.7844.3915
23 Feb 202444.7845.2444.6945.1844.7830
22 Feb 202444.5144.7644.5144.7244.33-
21 Feb 202444.6044.7444.4044.7444.35-
20 Feb 202444.5344.8144.5344.5544.16-
19 Feb 202444.6744.7444.5344.6844.29-
16 Feb 202445.3945.4345.0845.0844.69-
15 Feb 202444.0845.8144.0845.8145.41295
14 Feb 202446.1946.7246.1946.5346.12-
13 Feb 202446.2746.2745.9946.0145.61-
12 Feb 202446.2546.5146.1546.3145.91-
09 Feb 202446.0646.4046.0646.4046.00-
08 Feb 202446.0346.2545.9746.0945.69-
07 Feb 202446.3546.3746.0646.0645.66-
06 Feb 202445.8146.7845.8146.7846.36-
05 Feb 202446.2746.3245.8546.1345.7350
02 Feb 202445.9746.3245.9746.3245.91-
01 Feb 202446.4846.6546.1046.1045.70-
31 Jan 202448.4748.4746.5346.5846.17-
30 Jan 202448.0648.0947.9648.0547.63-
29 Jan 202448.1548.2847.9648.1347.70100
26 Jan 202448.0648.2348.0148.0247.60-
25 Jan 202447.1048.1747.1048.1747.74-
24 Jan 202447.5247.5647.0547.2146.79100
23 Jan 202447.2347.7147.1347.7147.29-
22 Jan 202447.0547.4347.0547.1946.7730
19 Jan 202446.4946.9846.4946.9846.57-
18 Jan 202446.0646.4846.0646.4846.07-
17 Jan 202446.2146.2246.0146.0345.63-
16 Jan 202445.6946.4645.6946.4646.05-
15 Jan 202445.7645.9245.7145.9245.525
12 Jan 202445.7246.0645.7246.0145.61-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...