Meet one of the UK’s largest unknown start-ups

Video editing platform Veed has grown to 10 million users

Cisco Systems Inc (CIS.HA)

Hanover - Hanover Delayed price. Currency in EUR

Add to watchlist

43.70

-0.31

(-0.69%)

At close: 08:02AM CEST

Time period:

06 May 2023 - 06 May 2024

Show:

Historical prices

Frequency:

Daily

Currency in EURDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
03 May 2024	43.70	43.70	43.70	43.70	43.70	-
02 May 2024	44.01	44.01	44.01	44.01	44.01	-
30 Apr 2024	44.47	44.47	44.47	44.47	44.47	-
29 Apr 2024	44.65	44.65	44.65	44.65	44.65	-
26 Apr 2024	44.71	44.71	44.71	44.71	44.71	-
25 Apr 2024	45.21	45.21	45.21	45.21	45.21	-
24 Apr 2024	45.01	45.01	45.01	45.01	45.01	-
23 Apr 2024	45.05	45.05	45.05	45.05	45.05	-
22 Apr 2024	45.38	45.38	45.38	45.38	45.38	-
19 Apr 2024	44.86	44.86	44.86	44.86	44.86	-
18 Apr 2024	44.81	44.81	44.81	44.81	44.81	-
17 Apr 2024	45.06	45.06	45.06	45.06	45.06	-
16 Apr 2024	45.31	45.31	45.31	45.31	45.31	-
15 Apr 2024	45.49	45.49	45.49	45.49	45.49	-
12 Apr 2024	46.15	46.15	46.15	46.15	46.15	-
11 Apr 2024	45.72	45.72	45.72	45.72	45.72	-
10 Apr 2024	46.19	46.19	46.19	46.19	46.19	100
09 Apr 2024	44.40	44.40	44.40	44.40	44.40	-
08 Apr 2024	44.67	44.67	44.67	44.67	44.67	-
05 Apr 2024	44.31	44.31	44.31	44.31	44.31	-
04 Apr 2024	45.06	45.06	45.03	45.03	45.03	22
03 Apr 2024	45.37	45.37	45.37	45.37	45.37	-
03 Apr 2024	0.4 Dividend
02 Apr 2024	46.48	46.48	46.48	46.48	46.08	-
28 Mar 2024	45.90	45.90	45.90	45.90	45.50	-
27 Mar 2024	45.63	45.77	45.63	45.77	45.38	60
26 Mar 2024	45.81	45.81	45.81	45.81	45.41	-
25 Mar 2024	45.99	45.99	45.99	45.99	45.59	-
22 Mar 2024	46.01	46.01	46.01	46.01	45.61	-
21 Mar 2024	45.54	46.15	45.54	46.15	45.76	3
20 Mar 2024	45.24	45.24	45.24	45.24	44.85	-
19 Mar 2024	45.26	45.26	45.26	45.26	44.87	-
18 Mar 2024	45.01	45.01	45.01	45.01	44.62	-
15 Mar 2024	45.65	45.65	45.65	45.65	45.26	-
14 Mar 2024	45.83	45.83	45.83	45.83	45.44	-
13 Mar 2024	45.67	45.74	45.67	45.74	45.35	350
12 Mar 2024	46.01	46.01	46.01	46.01	45.62	-
11 Mar 2024	45.20	45.20	45.20	45.20	44.81	-
08 Mar 2024	44.54	44.54	44.54	44.54	44.16	-
07 Mar 2024	44.90	44.90	44.90	44.90	44.52	-
06 Mar 2024	44.96	44.96	44.96	44.96	44.57	-
05 Mar 2024	45.06	45.06	45.06	45.06	44.67	-
04 Mar 2024	44.40	44.69	44.40	44.69	44.31	100
01 Mar 2024	44.65	44.65	44.65	44.65	44.26	-
29 Feb 2024	44.19	44.19	44.19	44.19	43.81	-
28 Feb 2024	44.57	44.57	44.57	44.57	44.19	-
27 Feb 2024	44.51	44.51	44.51	44.51	44.12	-
26 Feb 2024	44.99	44.99	44.99	44.99	44.61	-
23 Feb 2024	44.83	44.96	44.83	44.96	44.57	500
22 Feb 2024	44.54	44.54	44.54	44.54	44.16	-
21 Feb 2024	44.63	44.63	44.63	44.63	44.25	-
20 Feb 2024	44.53	44.53	44.53	44.53	44.15	-
19 Feb 2024	44.83	44.83	44.83	44.83	44.44	50
16 Feb 2024	45.44	45.44	45.44	45.44	45.05	-
15 Feb 2024	44.06	44.28	44.06	44.28	43.89	23
14 Feb 2024	46.25	46.25	46.25	46.25	45.85	-
13 Feb 2024	46.33	46.33	46.33	46.33	45.93	-
12 Feb 2024	46.71	46.71	46.51	46.51	46.11	26
09 Feb 2024	46.11	46.11	46.11	46.11	45.71	-
08 Feb 2024	46.08	46.08	46.08	46.08	45.69	-
07 Feb 2024	46.28	46.28	46.28	46.28	45.89	-
06 Feb 2024	45.87	45.87	45.87	45.87	45.48	-
05 Feb 2024	46.31	46.51	46.31	46.51	46.10	100
02 Feb 2024	46.03	46.03	46.03	46.03	45.63	-
01 Feb 2024	46.58	46.58	46.58	46.58	46.18	-
31 Jan 2024	48.53	48.53	48.53	48.53	48.12	-
30 Jan 2024	48.11	48.11	48.11	48.11	47.70	-
29 Jan 2024	48.21	48.21	48.21	48.21	47.79	-
26 Jan 2024	48.12	48.12	48.12	48.12	47.71	-
25 Jan 2024	47.15	47.15	47.15	47.15	46.75	-
24 Jan 2024	47.58	47.58	47.58	47.58	47.18	-
23 Jan 2024	47.28	47.28	47.28	47.28	46.87	-
22 Jan 2024	47.13	47.13	47.13	47.13	46.73	-
19 Jan 2024	46.53	46.53	46.53	46.53	46.13	-
18 Jan 2024	46.12	46.12	46.12	46.12	45.72	-
17 Jan 2024	46.26	46.27	46.26	46.27	45.87	2
16 Jan 2024	45.74	45.74	45.74	45.74	45.35	-
15 Jan 2024	45.78	45.78	45.78	45.78	45.39	-
12 Jan 2024	45.78	45.78	45.78	45.78	45.39	-
11 Jan 2024	45.74	45.74	45.74	45.74	45.35	-
10 Jan 2024	45.52	45.52	45.52	45.52	45.13	-
09 Jan 2024	45.65	45.65	45.65	45.65	45.26	-
08 Jan 2024	45.62	45.62	45.62	45.62	45.22	-
05 Jan 2024	45.72	45.72	45.72	45.72	45.32	-
04 Jan 2024	46.15	46.15	46.15	46.15	45.75	-
03 Jan 2024	45.62	45.62	45.62	45.62	45.22	-
03 Jan 2024	0.39 Dividend
02 Jan 2024	45.72	45.72	45.72	45.72	44.93	-
29 Dec 2023	45.49	45.57	45.49	45.57	44.79	-
28 Dec 2023	45.27	45.27	45.27	45.27	44.50	-
27 Dec 2023	45.40	45.40	45.40	45.40	44.63	-
22 Dec 2023	44.95	44.95	44.95	44.95	44.18	-
21 Dec 2023	45.51	45.51	45.51	45.51	44.74	-
20 Dec 2023	45.65	45.65	45.65	45.65	44.87	-
19 Dec 2023	45.50	45.55	45.50	45.55	44.77	22
18 Dec 2023	45.83	45.83	45.53	45.53	44.75	25
15 Dec 2023	45.08	45.19	45.08	45.19	44.42	46
14 Dec 2023	45.60	45.60	45.60	45.60	44.82	-
13 Dec 2023	45.81	45.81	45.81	45.81	45.02	-
12 Dec 2023	45.72	45.72	45.72	45.72	44.94	-
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

NIKKEI 22538,236.07-38.03(-0.10%)

HANG SENG18,475.92+268.82(+1.48%)

CRUDE OIL78.12+0.01(+0.01%)

GOLD FUTURES2,301.40-7.20(-0.31%)

DOW38,675.68+449.98(+1.18%)

Bitcoin GBP51,167.29+139.53(+0.27%)

Meet one of the UK’s largest unknown start-ups

Cisco Systems Inc (CIS.HA)

NIKKEI 225
38,236.07
-38.03(-0.10%)

HANG SENG
18,475.92
+268.82(+1.48%)

CRUDE OIL
78.12
+0.01(+0.01%)

GOLD FUTURES
2,301.40
-7.20(-0.31%)

DOW
38,675.68
+449.98(+1.18%)

Bitcoin GBP
51,167.29
+139.53(+0.27%)