Cisco

CSCO
🏛️ germany →
58.16
Last Update: 2025-10-01
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
2025-10-01 57.86 58.21 57.72 58.16 0.0M
2025-09-30 57.54 58.49 57.38 58.49 0.0M
2025-09-29 57.37 58.01 57.37 57.56 0.0M
2025-09-26 58.31 58.36 57.57 57.57 0.0M
2025-09-25 57.24 58.55 57.14 57.89 0.0M
2025-09-24 57.06 57.75 57.06 57.35 0.0M
2025-09-23 57.22 57.85 57.15 57.15 0.0M
2025-09-22 57.99 57.99 57.44 57.58 0.0M
2025-09-19 58.19 58.70 58.09 58.70 0.0M
2025-09-18 57.55 58.20 57.23 58.20 0.0M
2025-09-17 56.34 56.90 56.04 56.90 0.0M
2025-09-16 56.73 56.97 56.49 56.51 0.0M
2025-09-15 56.61 57.18 56.39 56.54 0.0M
2025-09-12 57.30 57.46 56.50 56.50 0.0M
2025-09-11 58.28 58.69 58.14 58.20 0.0M
2025-09-10 57.37 58.32 57.37 57.90 0.0M
2025-09-09 56.70 57.48 56.70 57.48 0.0M
2025-09-08 56.70 57.25 56.70 56.80 0.0M
2025-09-05 58.20 58.51 57.16 57.38 0.0M
2025-09-04 57.95 58.77 57.95 58.63 0.0M
2025-09-03 58.10 58.39 57.88 57.88 0.0M
2025-09-02 58.68 59.27 58.16 58.16 0.0M
2025-09-01 59.17 59.45 58.82 59.44 0.0M
2025-08-29 59.27 59.68 59.16 59.18 0.0M
2025-08-28 58.56 59.45 58.56 59.45 0.0M
2025-08-27 58.67 59.31 58.67 58.90 0.0M
2025-08-26 57.56 58.73 57.29 58.19 0.0M
2025-08-25 57.32 57.85 57.16 57.85 0.0M
2025-08-22 57.62 58.28 57.58 57.94 0.0M
2025-08-21 57.48 57.89 57.37 57.67 0.0M
2025-08-20 57.47 57.51 57.14 57.29 0.0M
2025-08-19 57.58 57.96 57.43 57.61 0.0M
2025-08-18 56.53 57.27 56.53 57.00 0.0M
2025-08-15 59.42 59.63 56.45 56.45 0.0M
2025-08-14 59.92 60.59 59.00 59.90 0.0M
2025-08-13 61.08 61.51 60.38 60.38 0.0M
2025-08-12 60.75 61.35 60.58 61.23 0.0M
2025-08-11 62.10 62.31 61.20 61.34 0.0M
2025-08-08 60.00 61.60 60.00 61.60 0.0M
2025-08-07 59.14 60.19 59.14 59.49 0.0M
2025-08-06 58.21 59.61 58.21 59.60 0.0M
2025-08-05 59.59 59.72 58.71 58.72 0.0M
2025-08-04 58.07 59.19 58.00 59.19 0.0M
2025-08-01 59.73 60.05 57.80 58.38 0.0M
2025-07-31 59.33 60.62 59.21 59.90 0.0M
2025-07-30 58.78 59.76 58.65 59.76 0.0M
2025-07-29 58.60 59.50 58.60 59.21 0.0M
2025-07-28 59.00 59.10 58.05 58.39 0.0M
2025-07-25 58.11 58.54 58.11 58.54 0.0M
2025-07-24 57.80 57.95 57.67 57.67 0.0M
2025-07-23 57.98 58.33 57.96 57.96 0.0M
2025-07-22 58.46 58.64 58.20 58.49 0.0M
2025-07-21 58.74 58.85 58.14 58.66 0.0M
2025-07-18 58.62 58.63 58.56 58.56 0.0M
2025-07-17 57.79 59.00 57.57 58.68 0.0M
2025-07-16 57.55 57.57 57.50 57.50 0.0M
2025-07-15 58.03 58.12 57.64 58.00 0.0M
2025-07-14 57.50 58.00 57.50 57.70 0.0M
2025-07-11 58.56 58.79 58.49 58.79 0.0M
2025-07-10 58.73 59.36 58.73 58.99 0.0M
2025-07-09 58.37 58.77 58.37 58.38 0.0M
2025-07-08 58.55 58.55 58.44 58.44 0.0M
2025-07-07 58.61 59.14 58.61 58.93 0.0M
2025-07-04 58.60 58.97 58.30 58.30 0.0M
2025-07-03 57.97 58.94 57.76 58.92 0.0M
2025-07-02 58.48 59.14 58.31 58.31 0.0M
2025-07-01 58.77 59.12 58.40 58.40 0.0M
2025-06-30 58.47 58.84 58.47 58.63 0.0M
2025-06-27 58.97 59.21 58.81 59.00 0.0M
2025-06-26 58.19 59.00 58.19 59.00 0.0M
2025-06-25 58.42 58.78 58.27 58.78 0.0M
2025-06-24 58.04 58.67 58.01 58.01 0.0M
2025-06-23 57.52 58.45 57.52 58.02 0.0M
2025-06-20 57.28 57.67 56.95 57.67 0.0M
2025-06-19 57.18 57.18 57.00 57.06 0.0M
2025-06-18 56.62 57.68 56.62 57.68 0.0M
2025-06-17 56.38 57.26 56.30 57.19 0.0M
2025-06-16 55.71 56.62 55.43 56.59 0.0M
2025-06-13 55.85 56.21 55.61 55.95 0.0M
2025-06-12 55.41 56.28 55.02 56.06 0.0M
2025-06-11 56.91 56.91 56.10 56.10 0.0M
2025-06-10 57.61 58.04 57.60 57.79 0.0M
2025-06-09 57.99 58.09 57.56 57.90 0.0M
2025-06-06 56.41 57.45 56.41 57.45 0.0M
2025-06-05 56.21 56.34 56.17 56.17 0.0M
2025-06-04 56.42 56.58 56.35 56.58 0.0M
2025-06-03 55.60 56.50 55.55 56.50 0.0M
2025-06-02 55.20 55.32 54.71 55.32 0.0M
2025-05-30 55.32 56.00 55.00 55.44 0.0M
2025-05-29 56.52 56.52 55.08 55.08 0.0M
2025-05-28 56.13 56.50 56.13 56.32 0.0M
2025-05-27 55.55 56.44 55.55 56.19 0.0M
2025-05-26 55.50 55.50 55.50 55.50 0.0M
2025-05-23 55.75 56.15 55.11 55.11 0.0M
2025-05-22 55.69 56.48 55.60 56.48 0.0M
2025-05-21 56.03 56.03 55.25 55.43 0.0M
2025-05-20 56.89 56.89 56.00 56.00 0.0M
2025-05-19 56.40 56.93 56.10 56.93 0.0M
2025-05-16 57.21 57.57 56.78 56.78 0.0M
2025-05-15 56.01 58.30 55.95 57.58 0.0M
2025-05-14 55.24 55.35 54.86 54.90 0.0M
2025-05-13 55.68 55.70 55.22 55.30 0.0M
2025-05-12 54.35 55.49 54.35 55.19 0.0M
2025-05-09 53.17 54.37 52.92 53.91 0.0M
2025-05-08 52.69 53.57 52.69 53.57 0.0M
2025-05-07 52.07 52.63 52.07 52.20 0.0M
2025-05-06 52.00 52.00 51.98 52.00 0.0M
2025-05-05 52.35 52.43 52.10 52.41 0.0M
2025-05-02 52.10 52.10 51.88 51.88 0.0M
2025-04-30 50.28 50.73 49.90 50.33 0.0M
2025-04-29 49.79 50.16 49.79 49.85 0.0M
2025-04-28 49.88 50.00 49.71 49.83 0.0M
2025-04-25 49.62 49.62 49.04 49.16 0.0M
2025-04-24 48.81 49.70 47.98 49.70 0.0M
2025-04-23 48.56 49.08 48.42 49.08 0.0M
2025-04-22 47.03 48.15 47.03 48.15 0.0M
2025-04-17 49.15 49.61 49.00 49.00 0.0M
2025-04-16 49.82 50.19 49.62 49.62 0.0M
2025-04-15 50.42 50.46 50.42 50.46 0.0M
2025-04-14 50.00 51.35 50.00 50.55 0.0M
2025-04-11 50.36 50.36 49.36 49.78 0.0M
2025-04-10 52.64 52.64 49.50 50.63 0.0M
2025-04-09 47.49 48.31 47.49 47.84 0.0M
2025-04-08 49.80 50.72 49.80 49.91 0.0M
2025-04-07 46.00 50.27 44.00 49.88 0.0M
2025-04-04 51.50 52.39 49.98 49.98 0.0M
2025-04-03 54.00 54.03 52.33 52.47 0.0M
2025-04-02 57.02 57.43 56.56 56.56 0.0M
2025-04-01 56.80 57.00 56.43 57.00 0.0M
2025-03-31 55.79 56.89 55.79 56.83 0.0M
2025-03-28 56.79 57.43 56.21 56.21 0.0M
2025-03-27 57.33 57.59 57.11 57.21 0.0M
2025-03-26 56.31 56.88 56.31 56.88 0.0M
2025-03-25 56.25 56.50 56.09 56.49 0.0M
2025-03-24 55.65 56.92 55.65 56.63 0.0M
2025-03-21 55.78 56.00 55.01 55.60 0.0M
2025-03-20 56.41 56.56 55.63 56.03 0.0M
2025-03-19 55.15 56.00 55.15 56.00 0.0M
2025-03-18 55.89 55.89 54.85 54.85 0.0M
2025-03-17 55.20 55.66 55.00 55.30 0.0M
2025-03-14 55.03 55.03 54.69 54.95 0.0M
2025-03-13 55.29 55.68 54.54 54.56 0.0M
2025-03-12 55.53 56.04 55.53 55.96 0.0M
2025-03-11 57.69 57.69 55.32 55.56 0.0M
2025-03-10 59.00 59.05 57.04 57.04 0.0M
2025-03-07 58.02 58.46 57.57 57.71 0.0M
2025-03-06 59.02 59.02 58.00 58.76 0.0M
2025-03-05 59.50 59.65 58.50 58.55 0.0M
2025-03-04 60.53 60.53 59.51 59.55 0.0M
2025-03-03 61.60 61.67 60.50 60.50 0.0M
2025-02-28 61.65 61.66 61.18 61.18 0.0M
2025-02-27 61.32 62.71 61.32 61.97 0.0M
2025-02-26 61.16 61.39 60.89 61.39 0.0M
2025-02-25 60.18 61.32 60.09 61.32 0.0M
2025-02-24 60.60 61.66 60.50 60.50 0.0M
2025-02-21 61.53 61.95 61.47 61.95 0.0M
2025-02-20 62.27 62.31 61.12 61.12 0.0M
2025-02-19 61.59 62.24 61.59 61.81 0.0M
2025-02-18 62.60 63.15 61.85 61.85 0.0M
2025-02-17 62.30 62.85 62.01 62.79 0.0M
2025-02-14 61.00 61.81 60.46 61.80 0.0M
2025-02-13 63.21 64.34 60.12 61.23 0.0M
2025-02-12 60.17 60.17 59.77 59.94 0.0M
2025-02-11 60.65 60.90 60.30 60.30 0.0M
2025-02-10 60.15 61.14 60.15 60.79 0.0M
2025-02-07 59.84 60.95 59.84 60.88 0.0M
2025-02-06 60.21 60.89 59.91 60.00 0.0M
2025-02-05 58.69 58.85 58.69 58.78 0.0M
2025-02-04 58.99 58.99 58.57 58.57 0.0M
2025-02-03 58.00 59.24 58.00 59.24 0.0M
2025-01-31 58.47 58.65 58.04 58.65 0.0M
2025-01-30 57.32 58.22 57.32 58.22 0.0M
2025-01-29 56.93 57.94 56.93 57.77 0.0M
2025-01-28 56.37 57.17 56.37 56.91 0.0M
2025-01-27 58.80 58.80 56.01 56.34 0.0M
2025-01-24 59.69 59.69 59.01 59.29 0.0M
2025-01-23 59.15 59.60 59.10 59.60 0.0M
2025-01-22 58.52 58.98 58.23 58.98 0.0M
2025-01-21 58.06 58.60 58.06 58.60 0.0M
2025-01-20 58.60 58.67 58.00 58.26 0.0M
2025-01-17 57.98 59.04 57.89 59.04 0.0M
2025-01-16 58.13 58.49 57.87 58.49 0.0M
2025-01-15 57.43 58.57 57.42 58.57 0.0M
2025-01-14 57.31 57.60 57.08 57.08 0.0M
2025-01-13 57.60 57.61 57.40 57.40 0.0M
2025-01-10 57.68 57.68 57.18 57.20 0.0M
2025-01-09 57.25 57.82 57.18 57.51 0.0M
2025-01-08 56.89 57.31 56.82 57.00 0.0M
2025-01-07 56.36 56.61 56.27 56.36 0.0M
2025-01-06 57.30 57.30 56.87 56.90 0.0M
2025-01-03 57.36 57.41 56.78 57.25 0.0M
2025-01-02 57.09 57.76 57.08 57.20 0.0M