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
2023-12-29 45.50 45.77 45.50 45.61 0.0M
2023-12-28 45.52 45.60 45.31 45.54 0.0M
2023-12-27 45.62 45.62 45.30 45.36 0.0M
2023-12-22 45.20 45.74 45.03 45.61 0.0M
2023-12-21 45.34 45.89 45.19 45.27 0.0M
2023-12-20 45.77 45.84 45.64 45.69 0.0M
2023-12-19 45.72 45.99 45.45 45.49 0.0M
2023-12-18 45.34 45.83 45.22 45.76 0.0M
2023-12-15 45.05 45.73 45.05 45.73 0.0M
2023-12-14 45.61 45.96 44.73 45.03 0.0M
2023-12-13 45.87 45.87 45.26 45.50 0.0M
2023-12-12 45.78 46.21 45.59 45.80 0.0M
2023-12-11 45.02 45.82 44.81 45.66 0.0M
2023-12-08 44.78 45.06 44.65 45.06 0.0M
2023-12-07 44.30 44.73 44.20 44.67 0.0M
2023-12-06 44.74 44.74 44.40 44.54 0.0M
2023-12-05 44.40 44.48 44.00 44.29 0.0M
2023-12-04 44.67 44.71 44.17 44.18 0.0M
2023-12-01 44.41 44.76 44.17 44.73 0.0M
2023-11-30 44.00 44.25 43.95 44.13 0.0M
2023-11-29 43.39 44.10 43.27 43.87 0.0M
2023-11-28 43.85 43.85 43.56 43.77 0.0M
2023-11-27 44.24 44.24 43.90 44.08 0.0M
2023-11-24 44.19 44.29 43.95 44.20 0.0M
2023-11-23 44.44 44.44 44.03 44.21 0.0M
2023-11-22 43.88 44.34 43.85 44.28 0.0M
2023-11-21 44.00 44.17 43.57 43.84 0.0M
2023-11-20 43.76 43.80 43.48 43.76 0.0M
2023-11-17 44.34 44.50 43.99 44.14 0.0M
2023-11-16 43.94 44.40 42.60 43.22 0.1M
2023-11-15 48.97 49.32 48.91 48.97 0.0M
2023-11-14 48.90 48.98 48.44 48.83 0.0M
2023-11-13 49.10 49.36 49.02 49.09 0.0M
2023-11-10 48.78 49.07 48.64 49.07 0.0M
2023-11-09 49.62 49.62 48.48 49.01 0.0M
2023-11-08 49.77 50.04 49.54 49.56 0.0M
2023-11-07 49.61 50.00 49.61 49.73 0.0M
2023-11-06 49.47 49.52 49.05 49.30 0.0M
2023-11-03 49.88 49.88 49.38 49.50 0.0M
2023-11-02 49.30 49.42 49.06 49.39 0.0M
2023-11-01 49.33 49.46 49.13 49.41 0.0M
2023-10-31 48.48 49.19 48.39 49.14 0.0M
2023-10-30 48.98 48.98 48.29 48.32 0.0M
2023-10-27 48.87 49.40 48.68 48.92 0.0M
2023-10-26 49.49 49.66 48.97 49.18 0.0M
2023-10-25 49.84 50.37 49.54 49.93 0.0M
2023-10-24 48.94 49.79 48.93 49.79 0.0M
2023-10-23 50.00 50.00 49.35 49.43 0.0M
2023-10-20 50.40 50.60 49.96 50.10 0.0M
2023-10-19 50.95 51.07 50.50 50.67 0.0M
2023-10-18 50.76 51.24 50.76 51.19 0.0M
2023-10-17 51.31 51.31 50.35 50.48 0.0M
2023-10-16 51.00 51.76 51.00 51.57 0.0M
2023-10-13 51.24 51.40 50.85 51.12 0.0M
2023-10-12 50.55 51.31 50.55 51.17 0.0M
2023-10-11 50.82 51.01 50.44 50.44 0.0M
2023-10-10 51.13 51.13 50.82 50.88 0.0M
2023-10-09 50.33 50.78 50.33 50.78 0.0M
2023-10-06 50.20 50.55 50.04 50.42 0.0M
2023-10-05 50.70 50.82 50.01 50.13 0.0M
2023-10-04 50.95 51.22 50.85 50.88 0.0M
2023-10-03 51.66 51.76 51.02 51.08 0.0M
2023-10-02 51.07 51.63 50.95 51.58 0.0M
2023-09-29 50.94 51.14 50.75 50.86 0.0M
2023-09-28 50.67 50.85 50.41 50.85 0.0M
2023-09-27 50.00 50.29 50.00 50.17 0.0M
2023-09-26 50.27 50.35 49.81 49.81 0.0M
2023-09-25 50.33 50.63 50.19 50.41 0.0M
2023-09-22 50.05 50.35 50.00 50.19 0.0M
2023-09-21 51.92 52.02 49.55 50.06 0.0M
2023-09-20 52.23 52.37 52.10 52.21 0.0M
2023-09-19 52.49 52.58 51.95 51.95 0.0M
2023-09-18 52.51 52.59 52.37 52.42 0.0M
2023-09-15 52.84 53.02 52.25 52.25 0.0M
2023-09-14 52.83 53.00 52.41 52.83 0.0M
2023-09-13 52.58 52.60 52.28 52.39 0.0M
2023-09-12 52.88 53.00 52.68 52.74 0.0M
2023-09-11 53.21 53.21 52.70 52.73 0.0M
2023-09-08 53.01 53.12 52.79 53.06 0.0M
2023-09-07 53.00 53.56 52.72 53.28 0.0M
2023-09-06 53.42 53.55 53.07 53.40 0.0M
2023-09-05 53.48 53.89 53.48 53.65 0.0M
2023-09-04 53.83 53.83 53.25 53.42 0.0M
2023-09-01 53.05 53.70 52.69 53.58 0.0M
2023-08-31 52.00 52.95 51.96 52.93 0.0M
2023-08-30 51.99 52.00 51.75 51.91 0.0M
2023-08-29 51.98 52.25 51.91 52.23 0.0M
2023-08-28 51.39 51.90 51.39 51.90 0.0M
2023-08-25 51.46 51.68 51.10 51.56 0.0M
2023-08-24 51.77 52.12 51.31 51.40 0.0M
2023-08-23 51.29 51.45 51.13 51.45 0.0M
2023-08-22 50.86 51.37 50.62 51.28 0.0M
2023-08-21 50.79 51.17 50.51 50.88 0.0M
2023-08-18 50.39 50.83 50.07 50.71 0.0M
2023-08-17 49.56 51.16 49.56 50.66 0.0M
2023-08-16 48.81 49.04 48.60 48.95 0.0M
2023-08-15 49.46 49.55 48.81 48.91 0.0M
2023-08-14 49.12 49.59 49.12 49.29 0.0M
2023-08-11 48.98 49.14 48.47 49.08 0.0M
2023-08-10 48.34 49.00 48.18 48.80 0.0M
2023-08-09 48.62 48.62 47.98 48.26 0.0M
2023-08-08 47.72 48.26 47.72 48.07 0.0M
2023-08-07 48.38 48.38 47.79 47.93 0.0M
2023-08-04 48.74 48.74 48.01 48.07 0.0M
2023-08-03 48.00 48.43 47.96 48.29 0.0M
2023-08-02 47.42 48.50 47.42 48.50 0.0M
2023-08-01 47.48 48.00 47.38 47.87 0.0M
2023-07-31 47.21 47.34 46.89 47.19 0.0M
2023-07-28 47.33 47.78 46.95 47.35 0.0M
2023-07-27 48.02 48.88 47.87 48.83 0.0M
2023-07-26 48.60 48.60 47.90 47.95 0.0M
2023-07-25 48.12 48.44 47.87 48.39 0.0M
2023-07-24 47.22 47.80 47.22 47.71 0.0M
2023-07-21 47.12 47.65 47.05 47.43 0.0M
2023-07-20 46.45 47.33 46.39 47.33 0.0M
2023-07-19 45.79 46.70 45.56 46.36 0.0M
2023-07-18 45.01 45.60 45.01 45.51 0.0M
2023-07-17 44.87 45.25 44.65 45.14 0.0M
2023-07-14 45.67 45.86 44.63 44.91 0.0M
2023-07-13 45.42 45.83 45.37 45.71 0.0M
2023-07-12 46.95 47.27 45.95 45.95 0.0M
2023-07-11 46.43 47.22 46.43 47.22 0.0M
2023-07-10 46.36 46.68 46.34 46.68 0.0M
2023-07-07 46.63 46.97 46.59 46.78 0.0M
2023-07-06 47.33 47.33 46.67 46.79 0.0M
2023-07-05 47.26 47.45 46.66 47.37 0.0M
2023-07-04 47.43 47.84 47.42 47.84 0.0M
2023-07-03 47.73 47.73 46.98 47.33 0.0M
2023-06-30 46.80 47.76 46.80 47.31 0.0M
2023-06-29 46.56 46.98 46.53 46.98 0.0M
2023-06-28 46.44 46.57 46.14 46.53 0.0M
2023-06-27 46.08 46.25 45.61 46.20 0.0M
2023-06-26 46.22 46.51 46.08 46.36 0.0M
2023-06-23 46.70 47.02 46.17 46.22 0.0M
2023-06-22 46.18 46.43 45.99 46.43 0.0M
2023-06-21 47.26 47.35 46.55 46.62 0.0M
2023-06-20 47.54 47.66 47.18 47.25 0.0M
2023-06-19 47.78 47.80 47.53 47.79 0.0M
2023-06-16 47.33 47.85 47.31 47.69 0.0M
2023-06-15 47.02 47.19 46.53 47.15 0.0M
2023-06-14 47.27 47.27 46.85 47.00 0.0M
2023-06-13 46.83 47.08 46.66 46.97 0.0M
2023-06-12 46.21 46.65 45.98 46.64 0.0M
2023-06-09 45.96 46.30 45.75 46.06 0.0M
2023-06-08 46.43 46.53 46.16 46.24 0.0M
2023-06-07 46.57 46.73 46.35 46.56 0.0M
2023-06-06 47.08 47.08 46.12 46.27 0.0M
2023-06-05 46.71 47.06 46.62 47.06 0.0M
2023-06-02 46.36 46.82 46.06 46.64 0.0M
2023-06-01 46.64 46.67 45.90 46.07 0.0M
2023-05-31 46.47 46.75 46.35 46.66 0.0M
2023-05-30 47.00 47.00 46.39 46.75 0.0M
2023-05-29 46.80 46.80 46.60 46.80 0.0M
2023-05-26 45.77 46.72 45.53 46.52 0.0M
2023-05-25 44.60 45.47 43.97 45.47 0.0M
2023-05-24 45.40 45.46 44.93 45.03 0.0M
2023-05-23 45.30 45.66 44.97 45.66 0.0M
2023-05-22 45.29 45.64 45.17 45.53 0.0M
2023-05-19 44.75 45.50 44.50 45.31 0.0M
2023-05-18 42.59 44.39 41.87 44.16 0.0M
2023-05-17 43.59 43.76 43.33 43.51 0.0M
2023-05-16 43.01 43.42 43.01 43.35 0.0M
2023-05-15 43.08 43.25 42.80 43.25 0.0M
2023-05-12 42.58 42.98 42.58 42.98 0.0M
2023-05-11 43.20 43.20 42.54 42.69 0.0M
2023-05-10 42.56 42.72 42.22 42.71 0.0M
2023-05-09 42.04 42.39 41.99 42.39 0.0M
2023-05-08 41.95 42.12 41.81 42.02 0.0M
2023-05-05 41.60 42.05 41.39 42.05 0.0M
2023-05-04 41.75 42.10 41.36 41.56 0.0M
2023-05-03 42.38 42.38 41.59 41.65 0.0M
2023-05-02 43.01 43.26 42.06 42.17 0.0M
2023-04-28 42.61 42.72 42.25 42.59 0.0M
2023-04-27 42.20 42.57 41.84 42.07 0.0M
2023-04-26 42.74 42.80 41.96 42.19 0.0M
2023-04-25 43.00 43.12 42.71 42.77 0.0M
2023-04-24 42.74 43.03 42.58 42.80 0.0M
2023-04-21 42.70 43.08 42.29 42.39 0.0M
2023-04-20 43.63 43.92 42.87 43.09 0.0M
2023-04-19 45.80 46.06 44.30 44.30 0.0M
2023-04-18 46.21 46.27 45.74 45.88 0.0M
2023-04-17 46.07 46.34 45.94 46.21 0.0M
2023-04-14 45.75 46.20 45.70 45.90 0.0M
2023-04-13 45.49 45.89 45.30 45.58 0.0M
2023-04-12 46.45 46.56 45.90 45.95 0.0M
2023-04-11 46.69 47.55 46.41 46.41 0.0M
2023-04-06 47.66 47.66 46.71 47.04 0.0M
2023-04-05 47.07 47.81 47.07 47.46 0.0M
2023-04-04 47.86 47.87 47.14 47.16 0.0M
2023-04-03 48.38 48.38 47.88 47.89 0.0M
2023-03-31 46.98 47.67 46.91 47.65 0.0M
2023-03-30 47.40 47.50 47.08 47.13 0.0M
2023-03-29 46.40 46.97 46.40 46.91 0.0M
2023-03-28 47.02 47.02 46.48 46.59 0.0M
2023-03-27 47.09 47.11 46.79 47.05 0.0M
2023-03-24 45.82 46.56 45.82 46.44 0.0M
2023-03-23 45.99 46.10 45.51 46.10 0.0M
2023-03-22 46.99 47.03 46.65 46.66 0.0M
2023-03-21 47.58 47.68 46.83 46.92 0.0M
2023-03-20 46.79 47.44 46.68 47.25 0.0M
2023-03-17 47.13 47.38 46.83 46.85 0.0M
2023-03-16 46.08 47.08 45.92 46.94 0.0M
2023-03-15 45.70 46.34 45.44 46.02 0.0M
2023-03-14 45.20 45.90 45.20 45.89 0.0M
2023-03-13 45.73 45.82 45.00 45.04 0.0M
2023-03-10 45.81 46.28 45.49 45.96 0.0M
2023-03-09 46.77 46.87 46.40 46.80 0.0M
2023-03-08 46.39 46.72 46.31 46.42 0.0M
2023-03-07 46.21 46.67 46.20 46.34 0.0M
2023-03-06 46.01 46.52 46.01 46.40 0.0M
2023-03-03 45.91 46.38 45.51 46.20 0.0M
2023-03-02 45.54 45.66 45.37 45.51 0.0M
2023-03-01 45.79 45.79 45.05 45.17 0.0M
2023-02-28 45.99 46.02 45.74 45.75 0.0M
2023-02-27 46.24 46.47 45.97 45.99 0.0M
2023-02-24 46.64 46.72 45.74 45.75 0.0M
2023-02-23 46.61 46.67 46.06 46.06 0.0M
2023-02-22 46.68 46.90 46.08 46.23 0.0M
2023-02-21 47.39 47.65 46.59 46.82 0.0M
2023-02-20 47.13 47.75 47.13 47.39 0.0M
2023-02-17 47.50 48.25 47.36 47.63 0.0M
2023-02-16 46.61 48.40 46.55 47.73 0.0M
2023-02-15 44.55 44.86 44.30 44.82 0.0M
2023-02-14 44.57 44.60 44.14 44.14 0.0M
2023-02-13 44.47 44.66 43.94 44.62 0.0M
2023-02-10 43.63 44.03 43.38 43.97 0.0M
2023-02-09 43.73 44.22 43.72 43.77 0.0M
2023-02-08 44.30 44.60 43.72 43.72 0.0M
2023-02-07 44.46 44.56 44.02 44.31 0.0M
2023-02-06 44.70 45.02 44.66 44.84 0.0M
2023-02-03 44.93 45.27 44.85 45.27 0.0M
2023-02-02 44.00 45.16 43.72 45.16 0.0M
2023-02-01 44.65 44.65 43.77 44.00 0.0M
2023-01-31 44.78 44.78 44.35 44.38 0.0M
2023-01-30 44.32 44.51 44.00 44.51 0.0M
2023-01-27 44.63 44.63 44.11 44.51 0.0M
2023-01-26 44.13 44.26 43.86 44.26 0.0M
2023-01-25 44.03 44.04 43.53 43.57 0.0M
2023-01-24 43.70 44.04 43.28 44.00 0.0M
2023-01-23 43.00 43.81 42.59 43.70 0.0M
2023-01-20 43.17 43.22 42.34 42.85 0.0M
2023-01-19 43.75 43.75 43.02 43.02 0.0M
2023-01-18 44.58 44.58 43.93 43.94 0.0M
2023-01-17 45.12 45.31 44.61 44.66 0.0M
2023-01-16 45.26 45.27 44.88 44.95 0.0M
2023-01-13 45.48 45.48 44.88 45.11 0.0M
2023-01-12 45.87 45.87 45.40 45.44 0.0M
2023-01-11 45.61 45.61 45.32 45.54 0.0M
2023-01-10 45.05 45.74 45.02 45.49 0.0M
2023-01-09 45.25 45.67 44.96 45.62 0.0M
2023-01-06 44.48 45.40 44.38 45.20 0.0M
2023-01-05 44.74 44.95 44.37 44.61 0.0M
2023-01-04 45.21 45.55 45.06 45.35 0.0M
2023-01-03 45.41 46.00 44.88 44.95 0.0M
2023-01-02 44.73 45.56 44.73 45.51 0.0M