Cisco

CSCO
🏛️ germany →
57.75
Last Update: 2025-09-29
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2022-12-30 44.41 44.78 44.15 44.44 0.0M
2022-12-29 44.30 44.76 44.17 44.63 0.0M
2022-12-28 44.85 44.88 44.36 44.44 0.0M
2022-12-27 45.00 45.00 44.48 44.64 0.0M
2022-12-23 44.27 44.83 44.27 44.54 0.0M
2022-12-22 45.01 45.01 44.33 44.33 0.0M
2022-12-21 44.61 45.15 44.61 45.15 0.0M
2022-12-20 44.32 44.74 44.19 44.36 0.0M
2022-12-19 45.03 45.29 44.73 44.73 0.0M
2022-12-16 45.45 45.45 44.54 44.89 0.0M
2022-12-15 46.30 46.34 45.06 45.13 0.0M
2022-12-14 46.90 47.00 46.54 46.87 0.0M
2022-12-13 46.96 47.69 46.56 47.06 0.0M
2022-12-12 46.01 46.27 45.89 46.07 0.0M
2022-12-09 46.26 46.58 46.18 46.42 0.0M
2022-12-08 45.83 46.54 45.83 46.54 0.0M
2022-12-07 46.50 46.58 45.89 45.90 0.0M
2022-12-06 46.95 47.28 46.29 46.29 0.0M
2022-12-05 47.00 47.29 46.77 47.04 0.0M
2022-12-02 47.68 47.68 46.86 47.07 0.0M
2022-12-01 48.00 48.00 47.35 47.60 0.0M
2022-11-30 46.84 46.84 46.32 46.73 0.0M
2022-11-29 46.30 46.80 46.25 46.29 0.0M
2022-11-28 46.51 46.57 45.84 46.45 0.0M
2022-11-25 47.08 47.21 46.52 46.78 0.0M
2022-11-24 46.95 47.20 46.40 47.20 0.0M
2022-11-23 47.00 47.25 46.16 47.16 0.0M
2022-11-22 46.59 47.04 46.20 46.87 0.0M
2022-11-21 46.38 47.02 46.35 46.71 0.0M
2022-11-18 44.64 46.27 44.51 46.03 0.0M
2022-11-17 44.43 45.07 44.29 44.32 0.0M
2022-11-16 43.45 43.45 42.63 42.69 0.0M
2022-11-15 43.39 43.61 43.10 43.40 0.0M
2022-11-14 43.36 43.64 43.07 43.55 0.0M
2022-11-11 45.02 45.32 42.82 42.83 0.0M
2022-11-10 44.05 45.50 43.98 44.31 0.0M
2022-11-09 44.42 44.70 43.90 43.92 0.0M
2022-11-08 44.96 44.96 44.56 44.84 0.0M
2022-11-07 44.66 45.04 44.53 44.67 0.0M
2022-11-04 44.77 45.18 44.47 44.47 0.0M
2022-11-03 45.70 45.72 44.59 44.92 0.0M
2022-11-02 46.15 46.19 45.95 46.04 0.0M
2022-11-01 46.03 46.24 45.64 46.04 0.0M
2022-10-31 45.91 46.10 45.47 45.87 0.0M
2022-10-28 44.46 45.60 44.46 45.60 0.0M
2022-10-27 44.09 44.96 44.09 44.62 0.0M
2022-10-26 44.24 44.96 44.07 44.68 0.0M
2022-10-25 44.41 44.41 43.64 44.34 0.0M
2022-10-24 43.67 44.21 43.11 43.75 0.0M
2022-10-21 42.36 43.73 42.22 43.39 0.0M
2022-10-20 42.72 43.29 42.64 43.05 0.0M
2022-10-19 42.77 43.00 42.13 42.78 0.0M
2022-10-18 42.55 42.70 42.07 42.18 0.0M
2022-10-17 41.87 42.35 41.50 41.96 0.0M
2022-10-14 41.51 41.91 41.25 41.25 0.0M
2022-10-13 40.42 41.10 39.95 41.10 0.0M
2022-10-12 41.11 41.15 40.76 40.85 0.0M
2022-10-11 41.00 41.15 40.76 41.03 0.0M
2022-10-10 41.64 42.00 41.23 41.36 0.0M
2022-10-07 42.31 42.59 41.72 41.78 0.0M
2022-10-06 42.50 42.72 42.23 42.62 0.0M
2022-10-05 41.93 42.28 41.62 42.28 0.0M
2022-10-04 41.95 42.20 41.80 41.93 0.0M
2022-10-03 40.92 42.01 40.68 41.82 0.0M
2022-09-30 41.60 41.88 41.44 41.69 0.0M
2022-09-29 42.59 42.59 41.40 41.47 0.0M
2022-09-28 42.01 42.71 42.00 42.71 0.0M
2022-09-27 42.58 42.77 42.30 42.42 0.0M
2022-09-26 41.72 42.51 41.63 42.49 0.0M
2022-09-23 41.81 42.25 41.69 41.87 0.0M
2022-09-22 42.15 42.42 41.86 42.00 0.0M
2022-09-21 42.80 43.20 42.01 43.08 0.0M
2022-09-20 43.17 43.24 42.53 42.58 0.0M
2022-09-19 43.43 43.43 43.00 43.01 0.0M
2022-09-16 43.27 43.51 42.70 42.81 0.0M
2022-09-15 44.32 44.32 43.47 43.56 0.0M
2022-09-14 44.60 44.60 44.00 44.12 0.0M
2022-09-13 46.05 46.05 44.78 44.78 0.0M
2022-09-12 45.38 46.10 45.01 46.06 0.0M
2022-09-09 45.41 45.64 44.65 45.63 0.0M
2022-09-08 44.94 45.65 44.80 45.65 0.0M
2022-09-07 44.70 45.16 44.70 45.03 0.0M
2022-09-06 45.00 45.29 44.50 44.99 0.0M
2022-09-05 45.41 45.41 45.00 45.00 0.0M
2022-09-02 45.63 45.80 45.04 45.58 0.0M
2022-09-01 44.35 45.29 44.35 45.29 0.0M
2022-08-31 45.61 45.88 44.63 44.74 0.0M
2022-08-30 46.03 46.15 45.20 45.24 0.0M
2022-08-29 45.98 46.10 45.52 45.77 0.0M
2022-08-26 47.31 47.62 46.12 46.35 0.0M
2022-08-25 47.49 47.50 47.11 47.26 0.0M
2022-08-24 47.81 47.84 47.23 47.46 0.0M
2022-08-23 48.27 48.60 47.70 47.78 0.0M
2022-08-22 48.50 48.55 47.98 48.28 0.0M
2022-08-19 48.95 49.15 48.22 48.67 0.0M
2022-08-18 47.84 49.25 47.75 48.98 0.0M
2022-08-17 46.19 46.20 45.54 45.60 0.0M
2022-08-16 45.88 46.10 45.70 46.09 0.0M
2022-08-15 45.50 45.50 45.15 45.29 0.0M
2022-08-12 44.62 45.32 44.49 45.30 0.0M
2022-08-11 44.94 44.94 44.03 44.68 0.0M
2022-08-10 44.06 44.50 43.83 44.34 0.0M
2022-08-09 44.14 44.25 43.71 44.08 0.0M
2022-08-08 44.62 44.62 44.10 44.14 0.0M
2022-08-05 44.55 44.76 43.92 43.96 0.0M
2022-08-04 44.64 45.12 44.39 44.39 0.0M
2022-08-03 44.55 44.76 43.89 44.75 0.0M
2022-08-02 44.29 44.50 43.90 44.37 0.0M
2022-08-01 44.28 44.30 43.83 44.07 0.0M
2022-07-29 44.77 44.91 44.07 44.07 0.0M
2022-07-28 44.04 44.79 43.14 44.75 0.0M
2022-07-27 43.14 43.66 43.09 43.42 0.0M
2022-07-26 43.30 44.10 43.23 43.65 0.0M
2022-07-25 43.77 43.77 43.35 43.51 0.0M
2022-07-22 43.75 44.24 43.40 43.55 0.0M
2022-07-21 43.46 43.57 43.14 43.57 0.0M
2022-07-20 43.38 43.38 42.74 43.31 0.0M
2022-07-19 42.12 42.84 41.29 42.83 0.0M
2022-07-18 42.63 42.85 42.22 42.40 0.0M
2022-07-15 42.42 42.64 41.44 42.49 0.0M
2022-07-14 42.10 42.10 41.48 41.70 0.0M
2022-07-13 43.01 43.01 41.36 42.19 0.0M
2022-07-12 43.00 43.46 42.81 43.45 0.0M
2022-07-11 42.73 43.02 42.41 43.02 0.0M
2022-07-08 42.21 42.89 42.21 42.78 0.0M
2022-07-07 41.84 42.52 41.60 42.41 0.0M
2022-07-06 40.94 41.73 40.56 41.54 0.0M
2022-07-05 40.75 40.98 39.84 40.15 0.0M
2022-07-04 40.93 41.04 40.13 40.89 0.0M
2022-07-01 40.49 41.05 40.23 40.46 0.0M
2022-06-30 40.88 40.88 40.42 40.82 0.0M
2022-06-29 41.00 41.26 40.71 41.05 0.0M
2022-06-28 41.63 42.13 41.41 41.61 0.0M
2022-06-27 41.93 42.00 41.42 41.57 0.0M
2022-06-24 40.73 41.65 40.73 41.55 0.0M
2022-06-23 41.35 41.80 41.04 41.13 0.0M
2022-06-22 41.46 41.93 40.93 41.60 0.0M
2022-06-21 41.56 41.83 41.35 41.73 0.0M
2022-06-20 41.63 41.77 41.09 41.56 0.0M
2022-06-17 41.40 41.88 41.00 41.61 0.0M
2022-06-16 41.83 41.83 40.85 40.92 0.0M
2022-06-15 41.47 41.97 41.09 41.88 0.0M
2022-06-14 41.91 41.91 41.29 41.35 0.0M
2022-06-13 40.73 41.53 40.28 41.53 0.0M
2022-06-10 41.76 42.00 41.25 41.39 0.0M
2022-06-09 42.19 42.34 41.58 42.22 0.0M
2022-06-08 42.72 42.72 42.13 42.39 0.0M
2022-06-07 42.00 42.53 42.00 42.42 0.0M
2022-06-06 42.68 43.00 42.13 42.53 0.0M
2022-06-03 42.60 42.78 42.21 42.21 0.0M
2022-06-02 42.26 42.80 42.03 42.15 0.0M
2022-06-01 42.23 42.62 41.79 42.27 0.0M
2022-05-31 42.31 42.60 41.83 41.89 0.0M
2022-05-30 42.98 42.98 42.34 42.90 0.0M
2022-05-27 42.08 42.38 41.84 42.37 0.0M
2022-05-26 41.78 42.34 41.21 41.99 0.0M
2022-05-25 40.95 41.74 40.56 40.94 0.0M
2022-05-24 40.10 40.62 39.70 39.79 0.0M
2022-05-23 40.81 40.94 40.32 40.74 0.0M
2022-05-20 39.71 40.42 39.41 39.94 0.0M
2022-05-19 40.41 41.63 39.21 39.59 0.1M
2022-05-18 48.00 48.00 47.02 47.02 0.0M
2022-05-17 47.35 48.07 46.88 48.07 0.0M
2022-05-16 47.56 47.67 46.90 47.48 0.0M
2022-05-13 46.62 47.40 46.50 47.40 0.0M
2022-05-12 46.16 46.66 46.01 46.24 0.0M
2022-05-11 46.94 47.29 46.05 46.76 0.0M
2022-05-10 46.58 47.23 46.47 46.81 0.0M
2022-05-09 46.60 46.79 46.19 46.45 0.0M
2022-05-06 47.14 47.55 46.36 46.58 0.0M
2022-05-05 48.58 48.58 47.77 47.78 0.0M
2022-05-04 47.56 47.59 47.11 47.11 0.0M
2022-05-03 47.64 47.78 47.08 47.72 0.0M
2022-05-02 47.14 47.45 46.40 46.98 0.0M
2022-04-29 47.60 49.03 47.49 47.49 0.0M
2022-04-28 47.73 47.73 46.67 47.38 0.0M
2022-04-27 48.00 48.52 47.24 47.55 0.0M
2022-04-26 48.24 48.56 47.81 48.16 0.0M
2022-04-25 47.51 48.00 47.38 47.50 0.0M
2022-04-22 48.61 48.93 48.00 48.03 0.0M
2022-04-21 48.60 49.61 48.60 49.41 0.0M
2022-04-20 47.78 48.97 47.74 48.97 0.0M
2022-04-19 47.50 47.72 47.13 47.63 0.0M
2022-04-14 48.05 48.32 47.75 47.92 0.0M
2022-04-13 48.33 48.33 47.44 47.60 0.0M
2022-04-12 48.92 48.92 47.19 48.35 0.0M
2022-04-11 49.56 49.91 48.97 49.00 0.0M
2022-04-08 50.71 50.71 49.82 50.31 0.0M
2022-04-07 49.63 50.23 49.36 49.36 0.0M
2022-04-06 50.11 50.52 49.41 49.66 0.0M
2022-04-05 50.90 50.90 50.26 50.56 0.0M
2022-04-04 50.61 50.80 50.10 50.60 0.0M
2022-04-01 50.80 50.95 50.04 50.04 0.0M
2022-03-31 50.06 51.20 50.06 51.11 0.0M
2022-03-30 49.88 50.99 49.55 50.58 0.0M
2022-03-29 50.20 50.45 49.78 49.78 0.0M
2022-03-28 50.24 50.25 49.66 49.82 0.0M
2022-03-25 49.69 49.97 49.44 49.62 0.0M
2022-03-24 49.53 49.96 48.95 49.01 0.0M
2022-03-23 50.94 51.13 49.99 49.99 0.0M
2022-03-22 51.23 51.38 50.76 51.14 0.0M
2022-03-21 50.72 51.00 50.36 50.76 0.0M
2022-03-18 50.70 50.97 50.28 50.51 0.0M
2022-03-17 50.75 50.75 50.10 50.47 0.0M
2022-03-16 51.09 51.21 50.12 50.69 0.0M
2022-03-15 49.47 50.53 49.20 50.53 0.0M
2022-03-14 50.36 50.63 49.52 49.52 0.0M
2022-03-11 50.01 51.07 49.90 50.40 0.0M
2022-03-10 50.32 50.63 49.14 49.37 0.0M
2022-03-09 49.97 50.41 49.76 50.39 0.0M
2022-03-08 50.72 51.25 49.94 49.94 0.0M
2022-03-07 51.19 51.94 50.95 51.57 0.0M
2022-03-04 50.85 51.22 50.33 51.12 0.0M
2022-03-03 50.42 51.42 50.30 50.74 0.0M
2022-03-02 49.45 50.46 49.01 50.32 0.0M
2022-03-01 49.93 50.11 49.28 49.31 0.0M
2022-02-28 50.45 50.45 49.20 49.79 0.0M
2022-02-25 47.96 49.84 47.96 49.75 0.0M
2022-02-24 47.50 49.02 47.29 48.44 0.0M
2022-02-23 49.96 50.08 49.22 49.25 0.0M
2022-02-22 49.05 50.88 49.05 49.96 0.1M
2022-02-21 50.64 50.64 49.47 49.47 0.0M
2022-02-18 49.41 50.46 48.83 50.08 0.0M
2022-02-17 49.03 50.13 48.59 49.61 0.0M
2022-02-16 47.80 47.98 46.98 47.20 0.0M
2022-02-15 47.18 47.79 47.08 47.70 0.0M
2022-02-14 47.32 47.73 46.62 47.02 0.0M
2022-02-11 47.99 48.33 47.84 47.93 0.0M
2022-02-10 49.30 49.30 48.31 48.31 0.0M
2022-02-09 48.30 49.16 48.30 49.01 0.0M
2022-02-08 48.27 48.49 47.95 48.28 0.0M
2022-02-07 47.97 48.39 47.90 48.28 0.0M
2022-02-04 48.54 48.64 47.15 48.09 0.0M
2022-02-03 49.58 50.01 48.54 48.54 0.0M
2022-02-02 48.51 49.17 48.48 49.14 0.0M
2022-02-01 49.59 49.59 48.70 49.03 0.0M
2022-01-31 50.12 50.12 49.19 49.67 0.0M
2022-01-28 49.14 49.65 47.93 48.96 0.1M
2022-01-27 48.90 50.61 48.40 50.14 0.0M
2022-01-26 49.94 50.32 49.20 49.87 0.0M
2022-01-25 49.71 50.17 48.85 49.55 0.0M
2022-01-24 50.06 50.54 48.72 49.24 0.1M
2022-01-21 51.00 51.46 50.57 50.68 0.1M
2022-01-20 52.09 52.21 51.78 51.93 0.0M
2022-01-19 52.63 52.69 50.90 52.08 0.2M
2022-01-18 53.28 53.42 52.33 52.64 0.0M
2022-01-17 53.61 54.10 53.38 53.50 0.0M
2022-01-14 53.50 53.86 53.33 53.67 0.0M
2022-01-13 54.00 54.33 53.32 53.96 0.0M
2022-01-12 54.74 55.02 54.35 54.47 0.0M
2022-01-11 54.67 54.87 54.15 54.65 0.0M
2022-01-10 54.43 54.43 53.60 53.71 0.0M
2022-01-07 54.53 54.53 53.44 53.61 0.0M
2022-01-06 52.89 54.00 52.50 53.73 0.0M
2022-01-05 54.49 54.49 53.74 53.96 0.0M
2022-01-04 55.24 55.73 55.02 55.02 0.0M
2022-01-03 56.01 56.15 55.40 55.40 0.0M