Cisco Systems Inc (CIS.HM)
Hamburg - Hamburg Delayed price. Currency in EUR
Add to watchlist
As of 08:00AM CEST. Market open.
Time period:
27 Jun 2023 - 27 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 27 Jun 2024 | 43.71 | 43.71 | 43.71 | 43.71 | 43.71 | 30 |
| 26 Jun 2024 | 44.11 | 44.11 | 44.11 | 44.11 | 44.11 | - |
| 25 Jun 2024 | 43.98 | 43.98 | 43.98 | 43.98 | 43.98 | - |
| 24 Jun 2024 | 44.22 | 44.22 | 44.22 | 44.22 | 44.22 | - |
| 21 Jun 2024 | 43.58 | 43.58 | 43.58 | 43.58 | 43.58 | - |
| 20 Jun 2024 | 42.65 | 42.65 | 42.65 | 42.65 | 42.65 | - |
| 19 Jun 2024 | 42.74 | 42.74 | 42.74 | 42.74 | 42.74 | - |
| 18 Jun 2024 | 42.56 | 42.56 | 42.48 | 42.48 | 42.48 | 30 |
| 17 Jun 2024 | 42.56 | 42.56 | 42.17 | 42.17 | 42.17 | 500 |
| 14 Jun 2024 | 42.28 | 42.44 | 42.28 | 42.44 | 42.44 | 25 |
| 13 Jun 2024 | 42.03 | 42.03 | 42.03 | 42.03 | 42.03 | - |
| 12 Jun 2024 | 42.59 | 42.59 | 41.97 | 41.97 | 41.97 | 15 |
| 11 Jun 2024 | 42.29 | 42.29 | 42.29 | 42.29 | 42.29 | - |
| 10 Jun 2024 | 42.47 | 42.47 | 42.47 | 42.47 | 42.47 | - |
| 07 Jun 2024 | 42.33 | 42.33 | 42.33 | 42.33 | 42.33 | - |
| 06 Jun 2024 | 42.26 | 42.42 | 42.26 | 42.42 | 42.42 | 200 |
| 05 Jun 2024 | 43.69 | 43.69 | 43.59 | 43.59 | 43.59 | 18 |
| 04 Jun 2024 | 42.62 | 42.75 | 42.62 | 42.75 | 42.75 | 1 |
| 03 Jun 2024 | 42.99 | 42.99 | 42.88 | 42.88 | 42.88 | 810 |
| 31 May 2024 | 42.61 | 42.67 | 42.44 | 42.67 | 42.67 | 880 |
| 30 May 2024 | 42.35 | 42.35 | 42.35 | 42.35 | 42.35 | - |
| 29 May 2024 | 42.35 | 42.35 | 42.35 | 42.35 | 42.35 | - |
| 28 May 2024 | 42.53 | 42.53 | 42.49 | 42.49 | 42.49 | 610 |
| 27 May 2024 | 42.74 | 42.88 | 42.74 | 42.88 | 42.88 | 10 |
| 24 May 2024 | 43.10 | 43.10 | 43.10 | 43.10 | 43.10 | - |
| 23 May 2024 | 43.69 | 43.69 | 43.69 | 43.69 | 43.69 | - |
| 22 May 2024 | 43.26 | 43.40 | 43.26 | 43.31 | 43.31 | 61 |
| 21 May 2024 | 43.40 | 43.40 | 43.40 | 43.40 | 43.40 | - |
| 20 May 2024 | 44.29 | 44.29 | 44.00 | 44.00 | 44.00 | 34 |
| 17 May 2024 | 44.47 | 44.70 | 44.47 | 44.70 | 44.70 | 225 |
| 16 May 2024 | 47.50 | 47.79 | 47.50 | 47.79 | 47.79 | 315 |
| 15 May 2024 | 45.20 | 45.20 | 44.99 | 44.99 | 44.99 | 30 |
| 14 May 2024 | 45.03 | 45.03 | 45.03 | 45.03 | 45.03 | - |
| 13 May 2024 | 44.53 | 44.53 | 44.53 | 44.53 | 44.53 | - |
| 10 May 2024 | 44.47 | 44.47 | 44.47 | 44.47 | 44.47 | - |
| 09 May 2024 | 44.58 | 44.58 | 44.58 | 44.58 | 44.58 | - |
| 08 May 2024 | 43.95 | 43.95 | 43.95 | 43.95 | 43.95 | - |
| 07 May 2024 | 43.81 | 43.92 | 43.81 | 43.92 | 43.92 | 16 |
| 06 May 2024 | 43.72 | 43.83 | 43.72 | 43.83 | 43.83 | 84 |
| 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 | 44.60 | 44.60 | 44.60 | 100 |
| 26 Apr 2024 | 44.78 | 44.78 | 44.70 | 44.70 | 44.70 | 94 |
| 25 Apr 2024 | 45.19 | 45.19 | 45.01 | 45.01 | 45.01 | 13 |
| 24 Apr 2024 | 45.01 | 45.01 | 45.01 | 45.01 | 45.01 | - |
| 23 Apr 2024 | 45.03 | 45.08 | 45.03 | 45.08 | 45.08 | 100 |
| 22 Apr 2024 | 45.36 | 45.36 | 45.36 | 45.36 | 45.36 | - |
| 19 Apr 2024 | 44.90 | 44.90 | 44.90 | 44.90 | 44.90 | - |
| 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 | 45.61 | 45.31 | 45.45 | 45.45 | 244 |
| 15 Apr 2024 | 45.49 | 45.78 | 45.49 | 45.78 | 45.78 | 25 |
| 12 Apr 2024 | 46.12 | 46.12 | 46.12 | 46.12 | 46.12 | - |
| 11 Apr 2024 | 45.71 | 45.71 | 45.71 | 45.71 | 45.71 | - |
| 10 Apr 2024 | 45.99 | 45.99 | 45.99 | 45.99 | 45.99 | - |
| 09 Apr 2024 | 44.40 | 45.81 | 44.40 | 45.81 | 45.81 | 240 |
| 08 Apr 2024 | 44.67 | 44.67 | 44.67 | 44.67 | 44.67 | - |
| 05 Apr 2024 | 44.31 | 44.45 | 44.31 | 44.45 | 44.45 | 26 |
| 04 Apr 2024 | 45.06 | 45.06 | 45.00 | 45.00 | 45.00 | 90 |
| 03 Apr 2024 | 45.35 | 45.35 | 45.35 | 45.35 | 45.35 | - |
| 03 Apr 2024 | 0.4 Dividend | |||||
| 02 Apr 2024 | 46.48 | 46.48 | 46.48 | 46.48 | 46.08 | - |
| 28 Mar 2024 | 45.87 | 45.87 | 45.87 | 45.87 | 45.47 | - |
| 27 Mar 2024 | 45.65 | 45.65 | 45.62 | 45.62 | 45.23 | - |
| 26 Mar 2024 | 45.81 | 45.81 | 45.78 | 45.78 | 45.39 | 100 |
| 25 Mar 2024 | 45.97 | 45.97 | 45.55 | 45.55 | 45.16 | 1,126 |
| 22 Mar 2024 | 45.96 | 45.96 | 45.96 | 45.96 | 45.56 | - |
| 21 Mar 2024 | 45.54 | 45.54 | 45.54 | 45.54 | 45.15 | - |
| 20 Mar 2024 | 45.23 | 45.23 | 45.23 | 45.23 | 44.84 | - |
| 19 Mar 2024 | 45.24 | 45.37 | 45.24 | 45.37 | 44.97 | 200 |
| 18 Mar 2024 | 45.01 | 45.01 | 45.01 | 45.01 | 44.62 | - |
| 15 Mar 2024 | 45.65 | 45.79 | 45.65 | 45.79 | 45.40 | 50 |
| 14 Mar 2024 | 45.83 | 45.83 | 45.83 | 45.83 | 45.43 | - |
| 13 Mar 2024 | 45.67 | 45.74 | 45.67 | 45.74 | 45.35 | 100 |
| 12 Mar 2024 | 46.01 | 46.26 | 46.01 | 46.26 | 45.87 | 20 |
| 11 Mar 2024 | 45.20 | 45.20 | 45.20 | 45.20 | 44.81 | - |
| 08 Mar 2024 | 44.54 | 44.76 | 44.54 | 44.76 | 44.37 | 380 |
| 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 | 44.47 | 44.99 | 44.47 | 44.99 | 44.60 | 150 |
| 01 Mar 2024 | 44.65 | 44.80 | 44.33 | 44.33 | 43.95 | 514 |
| 29 Feb 2024 | 44.18 | 44.21 | 44.18 | 44.21 | 43.82 | 25 |
| 28 Feb 2024 | 44.58 | 44.60 | 44.58 | 44.60 | 44.22 | 4 |
| 27 Feb 2024 | 44.51 | 44.52 | 44.51 | 44.52 | 44.14 | 52 |
| 26 Feb 2024 | 44.99 | 44.99 | 44.99 | 44.99 | 44.61 | - |
| 23 Feb 2024 | 44.83 | 44.83 | 44.83 | 44.83 | 44.44 | - |
| 22 Feb 2024 | 44.54 | 44.78 | 44.54 | 44.76 | 44.37 | 1,320 |
| 21 Feb 2024 | 44.64 | 44.64 | 44.35 | 44.35 | 43.97 | 500 |
| 20 Feb 2024 | 44.59 | 44.59 | 44.46 | 44.46 | 44.08 | 545 |
| 19 Feb 2024 | 44.82 | 44.82 | 44.82 | 44.82 | 44.43 | - |
| 16 Feb 2024 | 45.43 | 45.48 | 45.17 | 45.17 | 44.78 | 788 |
| 15 Feb 2024 | 44.13 | 44.78 | 44.13 | 44.78 | 44.39 | 82 |
| 14 Feb 2024 | 46.25 | 46.53 | 46.25 | 46.53 | 46.13 | 50 |
| 13 Feb 2024 | 46.33 | 46.33 | 46.33 | 46.33 | 45.93 | - |
| 12 Feb 2024 | 46.49 | 46.49 | 46.30 | 46.30 | 45.90 | 71 |
| 09 Feb 2024 | 46.21 | 46.21 | 46.21 | 46.21 | 45.81 | - |
| 08 Feb 2024 | 46.08 | 46.22 | 46.04 | 46.22 | 45.83 | 50 |
| 07 Feb 2024 | 46.28 | 46.28 | 46.28 | 46.28 | 45.89 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.