11 beautiful homes with glorious garden rooms

Investing in a home with a garden room will enable you to enjoy your outside space whatever the weather

Cisco Systems, Inc. (CIS.F)

Frankfurt - Frankfurt Delayed price. Currency in EUR

Add to watchlist

45.37

+0.45

(+1.00%)

As of 03:34PM CEST. Market open.

Time period:

19 Apr 2023 - 19 Apr 2024

Show:

Historical prices

Frequency:

Daily

Currency in EURDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
19 Apr 2024	44.90	45.37	44.84	45.37	45.37	1,927
18 Apr 2024	44.66	45.28	44.66	44.92	44.92	1,719
17 Apr 2024	45.00	45.00	44.88	44.90	44.90	1,165
16 Apr 2024	45.24	45.39	45.24	45.39	45.39	1,560
15 Apr 2024	45.75	46.60	45.58	45.58	45.58	3,658
12 Apr 2024	46.21	46.48	46.17	46.17	46.17	1,479
11 Apr 2024	45.70	45.95	45.63	45.95	45.95	2,036
10 Apr 2024	45.93	46.37	45.85	46.37	46.37	884
09 Apr 2024	44.28	46.36	44.28	46.30	46.30	2,132
08 Apr 2024	44.94	44.95	44.50	44.50	44.50	1,377
05 Apr 2024	44.31	44.73	44.31	44.59	44.59	911
04 Apr 2024	44.84	45.37	44.79	45.00	45.00	830
03 Apr 2024	45.60	45.67	44.90	44.90	44.90	1,891
03 Apr 2024	0.4 Dividend
02 Apr 2024	46.78	46.87	45.60	45.69	45.28	3,781
28 Mar 2024	46.15	46.48	45.80	46.25	45.85	3,460
27 Mar 2024	45.65	45.90	45.65	45.76	45.36	1,590
26 Mar 2024	45.67	46.07	45.67	46.06	45.66	1,306
25 Mar 2024	46.14	46.14	45.43	46.03	45.62	4,580
22 Mar 2024	45.90	46.19	45.90	45.98	45.58	2,264
21 Mar 2024	45.25	46.12	45.25	46.12	45.72	3,186
20 Mar 2024	45.35	45.56	45.04	45.04	44.65	1,492
19 Mar 2024	45.40	45.63	45.26	45.38	44.98	3,837
18 Mar 2024	44.85	45.42	44.85	45.38	44.99	880
15 Mar 2024	45.90	45.99	45.00	45.00	44.61	831
14 Mar 2024	45.73	46.08	45.56	45.56	45.17	2,493
13 Mar 2024	45.67	45.92	45.54	45.54	45.15	706
12 Mar 2024	45.93	46.25	45.85	46.19	45.79	1,578
11 Mar 2024	45.37	45.69	45.03	45.56	45.16	2,502
08 Mar 2024	44.45	45.20	44.45	45.20	44.80	1,213
07 Mar 2024	45.10	45.33	44.80	44.80	44.41	1,624
06 Mar 2024	44.94	45.29	44.88	45.26	44.86	2,230
05 Mar 2024	45.03	45.42	44.87	44.87	44.47	2,055
04 Mar 2024	44.76	45.35	44.37	45.30	44.90	4,507
01 Mar 2024	44.94	44.94	44.19	44.42	44.03	1,287
29 Feb 2024	44.51	44.51	44.08	44.51	44.12	2,320
28 Feb 2024	44.47	44.72	44.44	44.44	44.05	793
27 Feb 2024	44.42	44.82	44.19	44.19	43.80	1,546
26 Feb 2024	45.24	45.24	44.69	44.88	44.49	1,706
23 Feb 2024	44.72	45.44	44.69	45.44	45.05	690
22 Feb 2024	45.08	45.08	44.58	44.93	44.54	3,976
21 Feb 2024	44.49	44.94	44.42	44.69	44.30	1,980
20 Feb 2024	45.08	45.08	44.50	44.78	44.39	1,084
19 Feb 2024	44.78	44.84	44.51	44.54	44.15	3,424
16 Feb 2024	45.28	45.71	45.19	45.19	44.80	1,572
15 Feb 2024	44.60	46.10	44.01	45.93	45.53	5,961
14 Feb 2024	46.49	46.93	46.26	46.93	46.52	1,475
13 Feb 2024	46.19	46.51	45.93	45.93	45.53	2,264
12 Feb 2024	46.28	46.86	46.26	46.52	46.11	1,245
09 Feb 2024	46.19	46.65	46.19	46.65	46.24	341
08 Feb 2024	45.99	46.44	45.99	46.03	45.62	1,045
07 Feb 2024	46.22	46.76	46.19	46.19	45.79	3,293
06 Feb 2024	45.90	47.00	45.90	46.50	46.09	1,602
05 Feb 2024	46.67	46.67	45.81	45.95	45.55	3,463
02 Feb 2024	46.11	46.21	45.87	46.19	45.79	2,654
01 Feb 2024	46.33	47.07	46.26	46.26	45.85	4,588
31 Jan 2024	48.31	48.68	46.67	46.67	46.26	1,039
30 Jan 2024	48.15	48.38	47.90	48.20	47.78	1,250
29 Jan 2024	47.90	48.28	47.90	48.10	47.68	1,977
26 Jan 2024	48.72	48.75	47.92	47.92	47.50	1,910
25 Jan 2024	46.97	48.37	46.94	48.20	47.78	990
24 Jan 2024	47.54	47.78	47.01	47.22	46.80	3,285
23 Jan 2024	47.43	47.83	47.10	47.83	47.41	1,611
22 Jan 2024	47.22	47.50	47.03	47.46	47.04	788
19 Jan 2024	46.49	47.21	46.49	47.00	46.59	3,036
18 Jan 2024	45.96	46.43	45.96	46.40	46.00	920
17 Jan 2024	46.29	46.61	45.88	46.01	45.61	4,748
16 Jan 2024	45.83	46.49	45.79	46.49	46.08	1,828
15 Jan 2024	45.77	45.97	45.60	45.97	45.56	2,365
12 Jan 2024	45.77	46.23	45.75	45.95	45.55	1,875
11 Jan 2024	45.63	46.00	45.38	45.66	45.26	2,642
10 Jan 2024	45.51	45.71	45.42	45.69	45.29	499
09 Jan 2024	45.84	45.94	45.44	45.44	45.05	393
08 Jan 2024	45.90	45.90	45.48	45.74	45.34	54
05 Jan 2024	45.64	46.01	45.64	45.90	45.50	3,129
04 Jan 2024	46.38	46.38	45.79	45.79	45.39	3,733
03 Jan 2024	45.67	46.20	45.61	46.20	45.80	1,468
03 Jan 2024	0.39 Dividend
02 Jan 2024	45.90	46.50	45.51	46.50	45.71	4,328
29 Dec 2023	45.45	45.90	45.45	45.89	45.11	235
28 Dec 2023	45.24	45.47	45.22	45.47	44.69	806
27 Dec 2023	45.38	45.60	45.38	45.42	44.64	430
22 Dec 2023	45.01	45.56	44.92	45.56	44.79	872
21 Dec 2023	45.43	45.66	45.08	45.08	44.32	1,447
20 Dec 2023	45.96	45.96	45.62	45.63	44.85	1,363
19 Dec 2023	45.81	45.90	45.38	45.52	44.74	4,893
18 Dec 2023	45.58	45.94	45.13	45.81	45.03	388
15 Dec 2023	44.85	45.42	44.85	45.42	44.65	1,352
14 Dec 2023	45.49	45.90	44.80	45.28	44.50	851
13 Dec 2023	45.61	45.94	45.49	45.49	44.71	790
12 Dec 2023	45.67	45.99	45.62	45.62	44.84	1,559
11 Dec 2023	44.76	45.83	44.76	45.64	44.86	1,718
08 Dec 2023	44.90	45.17	44.63	45.17	44.40	2,219
07 Dec 2023	44.44	44.58	44.00	44.58	43.82	2,297
06 Dec 2023	44.53	44.53	44.22	44.51	43.76	1,819
05 Dec 2023	44.15	44.28	44.00	44.17	43.42	1,011
04 Dec 2023	44.81	44.81	44.28	44.37	43.61	1,583
01 Dec 2023	44.17	44.71	44.17	44.65	43.89	379
30 Nov 2023	43.65	44.38	43.65	44.38	43.63	1,383
29 Nov 2023	43.45	44.06	43.45	44.06	43.31	966
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

FTSE 1007,895.85+18.80(+0.24%)

FTSE 25019,391.30-59.37(-0.31%)

AIM745.67+0.38(+0.05%)

GBP/EUR1.1621-0.0063(-0.54%)

GBP/USD1.2383-0.0056(-0.45%)

Bitcoin GBP51,847.34+708.52(+1.39%)

11 beautiful homes with glorious garden rooms

Cisco Systems, Inc. (CIS.F)

FTSE 100
7,895.85
+18.80(+0.24%)

FTSE 250
19,391.30
-59.37(-0.31%)

AIM
745.67
+0.38(+0.05%)

GBP/EUR
1.1621
-0.0063(-0.54%)

GBP/USD
1.2383
-0.0056(-0.45%)

Bitcoin GBP
51,847.34
+708.52(+1.39%)