Cisco

CSCO
🏛️ germany →
58.61
Last Update: 2025-10-02
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 44.39 44.64 44.39 44.39 0.0M
2022-12-29 44.11 44.70 44.11 44.70 0.0M
2022-12-28 44.50 44.87 44.31 44.31 0.0M
2022-12-27 44.67 44.94 44.50 44.50 0.0M
2022-12-23 44.41 44.73 44.41 44.64 0.0M
2022-12-22 44.61 44.95 44.46 44.46 0.0M
2022-12-21 44.52 44.95 44.52 44.95 0.0M
2022-12-20 44.81 44.81 44.10 44.36 0.0M
2022-12-19 44.83 45.27 44.83 45.13 0.0M
2022-12-16 45.03 45.05 44.92 44.92 0.0M
2022-12-15 46.03 46.39 45.00 45.29 0.0M
2022-12-14 46.70 46.98 46.38 46.88 0.0M
2022-12-13 46.53 47.43 46.53 47.41 0.0M
2022-12-12 45.83 46.29 45.83 46.19 0.0M
2022-12-09 46.22 46.47 46.22 46.47 0.0M
2022-12-08 45.62 46.57 45.62 46.57 0.0M
2022-12-07 46.31 46.46 46.01 46.01 0.0M
2022-12-06 46.86 46.86 46.73 46.73 0.0M
2022-12-05 46.93 47.20 46.70 47.20 0.0M
2022-12-02 47.21 47.21 46.82 46.82 0.0M
2022-12-01 47.53 47.86 47.46 47.86 0.0M
2022-11-30 46.50 47.40 46.29 47.40 0.0M
2022-11-29 46.19 46.60 46.19 46.60 0.0M
2022-11-28 46.50 46.50 45.98 46.32 0.0M
2022-11-25 46.77 46.94 46.61 46.61 0.0M
2022-11-24 46.55 47.01 46.43 46.99 0.0M
2022-11-23 46.63 47.17 46.63 47.17 0.0M
2022-11-22 46.17 46.84 46.17 46.84 0.0M
2022-11-21 46.29 46.66 46.28 46.66 0.0M
2022-11-18 44.68 46.41 44.68 46.30 0.0M
2022-11-17 44.80 44.82 44.17 44.57 0.0M
2022-11-16 43.07 43.32 42.78 42.78 0.0M
2022-11-15 43.35 43.45 43.15 43.45 0.0M
2022-11-14 43.52 43.62 43.10 43.40 0.0M
2022-11-11 44.85 44.85 42.94 42.94 0.0M
2022-11-10 43.71 44.92 43.71 44.20 0.0M
2022-11-09 44.12 44.75 43.92 43.92 0.0M
2022-11-08 44.29 44.50 43.99 43.99 0.0M
2022-11-07 44.94 44.94 44.43 44.58 0.0M
2022-11-04 44.72 45.16 44.72 45.13 0.0M
2022-11-03 45.37 45.47 44.67 44.93 0.0M
2022-11-02 45.83 46.07 45.83 46.07 0.0M
2022-11-01 45.68 46.31 45.67 45.90 0.0M
2022-10-31 46.06 46.06 45.68 45.80 0.0M
2022-10-28 44.69 45.00 44.55 44.99 0.0M
2022-10-27 44.14 44.68 44.14 44.68 0.0M
2022-10-26 44.06 44.86 44.06 44.79 0.0M
2022-10-25 43.99 44.20 43.61 43.74 0.0M
2022-10-24 43.29 44.25 43.29 44.25 0.0M
2022-10-21 42.47 42.98 42.47 42.98 0.0M
2022-10-20 43.15 43.16 42.60 43.16 0.0M
2022-10-19 42.88 43.00 42.28 42.92 0.0M
2022-10-18 42.34 42.67 42.21 42.21 0.0M
2022-10-17 41.28 42.33 41.28 42.33 0.0M
2022-10-14 41.48 42.09 41.48 42.09 0.0M
2022-10-13 40.29 40.61 40.22 40.22 0.0M
2022-10-12 40.66 40.87 40.66 40.82 0.0M
2022-10-11 40.89 41.21 40.80 41.21 0.0M
2022-10-10 41.14 41.49 41.00 41.00 0.0M
2022-10-07 42.50 42.69 41.81 41.81 0.0M
2022-10-06 42.24 42.55 42.09 42.27 0.0M
2022-10-05 41.70 42.37 41.70 42.37 0.0M
2022-10-04 41.97 42.18 41.66 41.66 0.0M
2022-10-03 40.63 41.64 40.63 41.64 0.0M
2022-09-30 41.25 41.77 41.25 41.77 0.0M
2022-09-29 42.38 42.41 41.42 41.42 0.0M
2022-09-28 42.04 42.83 41.99 42.64 0.0M
2022-09-27 42.40 42.67 42.25 42.59 0.0M
2022-09-26 41.86 42.39 41.62 42.16 0.0M
2022-09-23 41.75 41.99 41.74 41.74 0.0M
2022-09-22 41.99 42.48 41.82 41.82 0.0M
2022-09-21 42.77 43.16 42.04 42.75 0.0M
2022-09-20 43.08 43.10 42.65 42.65 0.0M
2022-09-19 43.11 43.11 43.07 43.07 0.0M
2022-09-16 42.88 43.15 42.85 42.85 0.0M
2022-09-15 44.01 44.01 43.74 43.79 0.0M
2022-09-14 43.99 44.14 43.60 43.60 0.0M
2022-09-13 45.60 45.95 44.66 44.85 0.0M
2022-09-12 45.18 45.75 44.95 45.75 0.0M
2022-09-09 44.95 45.81 44.95 45.60 0.0M
2022-09-08 44.88 45.51 44.82 45.51 0.0M
2022-09-07 44.66 44.95 44.66 44.90 0.0M
2022-09-06 44.66 45.15 44.66 44.99 0.0M
2022-09-05 44.93 45.08 44.74 44.93 0.0M
2022-09-02 45.19 45.66 44.98 45.66 0.0M
2022-09-01 44.40 45.12 44.31 45.12 0.0M
2022-08-31 45.41 45.58 44.64 44.75 0.0M
2022-08-30 45.57 45.99 45.09 45.21 0.0M
2022-08-29 46.01 46.01 45.53 45.53 0.0M
2022-08-26 47.20 47.37 46.85 46.85 0.0M
2022-08-25 47.50 47.60 47.07 47.33 0.0M
2022-08-24 47.43 47.74 47.14 47.14 0.0M
2022-08-23 47.88 48.16 47.64 47.84 0.0M
2022-08-22 48.63 48.63 47.82 48.17 0.0M
2022-08-19 48.68 48.98 48.50 48.50 0.0M
2022-08-18 47.41 49.02 47.41 49.02 0.0M
2022-08-17 45.91 46.12 45.60 46.12 0.0M
2022-08-16 45.52 45.94 45.52 45.89 0.0M
2022-08-15 45.26 45.51 45.25 45.31 0.0M
2022-08-12 44.25 45.11 44.25 45.11 0.0M
2022-08-11 44.61 44.95 44.00 44.62 0.0M
2022-08-10 43.76 44.13 43.76 43.98 0.0M
2022-08-09 43.98 44.13 43.69 43.86 0.0M
2022-08-08 44.45 44.45 43.99 43.99 0.0M
2022-08-05 44.21 44.36 44.04 44.04 0.0M
2022-08-04 45.25 45.25 44.00 44.19 0.0M
2022-08-03 44.05 44.62 43.90 44.47 0.0M
2022-08-02 43.74 44.50 43.74 44.50 0.0M
2022-08-01 44.52 44.52 43.89 44.00 0.0M
2022-07-29 44.39 44.81 44.33 44.51 0.0M
2022-07-28 43.51 44.92 43.51 44.92 0.0M
2022-07-27 43.80 43.80 43.21 43.47 0.0M
2022-07-26 43.16 43.69 43.16 43.56 0.0M
2022-07-25 43.40 43.65 43.40 43.51 0.0M
2022-07-22 43.47 43.81 43.47 43.79 0.0M
2022-07-21 43.01 43.60 43.01 43.60 0.0M
2022-07-20 42.91 43.10 42.77 42.77 0.0M
2022-07-19 41.84 42.82 41.57 42.82 0.0M
2022-07-18 42.61 42.74 42.15 42.15 0.0M
2022-07-15 42.10 42.11 41.58 41.85 0.0M
2022-07-14 41.95 42.19 41.44 41.71 0.0M
2022-07-13 42.93 42.93 41.95 42.04 0.0M
2022-07-12 42.83 43.00 42.80 42.94 0.0M
2022-07-11 42.49 42.97 42.49 42.97 0.0M
2022-07-08 42.25 42.68 42.25 42.28 0.0M
2022-07-07 41.64 42.45 41.59 42.30 0.0M
2022-07-06 40.68 42.00 40.68 42.00 0.0M
2022-07-05 40.45 40.87 40.31 40.31 0.0M
2022-07-04 40.55 40.79 40.51 40.79 0.0M
2022-07-01 40.32 40.97 40.32 40.46 0.0M
2022-06-30 40.63 40.90 40.63 40.90 0.0M
2022-06-29 40.83 41.16 40.83 40.85 0.0M
2022-06-28 41.25 42.06 41.02 41.02 0.0M
2022-06-27 41.60 41.77 41.48 41.60 0.0M
2022-06-24 40.67 41.49 40.66 41.49 0.0M
2022-06-23 41.03 41.44 40.77 40.94 0.0M
2022-06-22 41.60 41.60 41.00 41.00 0.0M
2022-06-21 41.37 41.50 41.37 41.50 0.0M
2022-06-20 41.57 41.83 41.26 41.54 0.0M
2022-06-17 41.50 41.76 41.08 41.76 0.0M
2022-06-16 41.87 41.87 40.92 40.92 0.0M
2022-06-15 41.18 42.00 40.96 42.00 0.0M
2022-06-14 41.80 41.81 41.35 41.81 0.0M
2022-06-13 40.97 41.63 40.50 41.63 0.0M
2022-06-10 41.51 41.78 41.30 41.45 0.0M
2022-06-09 41.74 42.13 41.62 42.13 0.0M
2022-06-08 42.55 42.55 42.10 42.20 0.0M
2022-06-07 41.81 42.26 41.81 42.26 0.0M
2022-06-06 42.70 43.00 42.41 43.00 0.0M
2022-06-03 42.41 42.61 42.38 42.38 0.0M
2022-06-02 42.25 42.59 42.00 42.59 0.0M
2022-06-01 41.88 42.42 41.88 42.23 0.0M
2022-05-31 42.66 42.66 41.80 42.46 0.0M
2022-05-30 42.41 42.88 42.41 42.54 0.0M
2022-05-27 41.63 42.31 41.63 42.31 0.0M
2022-05-26 41.00 42.40 41.00 42.40 0.0M
2022-05-25 40.79 41.17 40.79 41.12 0.0M
2022-05-24 39.99 40.86 39.71 40.86 0.0M
2022-05-23 41.00 41.00 40.49 40.85 0.0M
2022-05-20 39.83 40.34 39.47 40.13 0.0M
2022-05-19 40.11 41.30 38.95 39.50 0.0M
2022-05-18 47.81 47.82 46.25 46.25 0.0M
2022-05-17 47.23 47.41 46.97 46.97 0.0M
2022-05-16 47.32 47.70 47.26 47.47 0.0M
2022-05-13 46.48 47.29 46.47 47.26 0.0M
2022-05-12 46.04 46.55 45.71 45.71 0.0M
2022-05-11 46.85 47.51 46.30 46.30 0.0M
2022-05-10 46.24 47.20 46.24 46.84 0.0M
2022-05-09 46.48 46.67 46.10 46.67 0.0M
2022-05-06 46.92 46.92 46.46 46.50 0.0M
2022-05-05 48.41 48.49 47.13 47.13 0.0M
2022-05-04 47.32 47.69 47.14 47.14 0.0M
2022-05-03 47.32 47.64 47.20 47.20 0.0M
2022-05-02 46.88 47.05 46.47 47.05 0.0M
2022-04-29 47.71 47.98 47.66 47.68 0.0M
2022-04-28 46.88 47.19 46.88 47.13 0.0M
2022-04-27 48.11 48.58 46.99 46.99 0.0M
2022-04-26 48.23 48.39 48.23 48.34 0.0M
2022-04-25 47.42 47.84 47.36 47.55 0.0M
2022-04-22 48.47 48.47 48.30 48.30 0.0M
2022-04-21 49.15 49.34 48.56 49.07 0.0M
2022-04-20 47.70 48.87 47.67 48.87 0.0M
2022-04-19 47.33 47.87 47.19 47.85 0.0M
2022-04-14 47.75 48.35 47.55 47.55 0.0M
2022-04-13 47.79 48.17 47.60 47.79 0.0M
2022-04-12 48.32 48.34 47.26 48.09 0.0M
2022-04-11 49.57 50.16 49.03 49.03 0.0M
2022-04-08 50.20 50.43 49.94 50.09 0.0M
2022-04-07 49.54 49.90 49.49 49.90 0.0M
2022-04-06 50.24 50.24 49.62 49.62 0.0M
2022-04-05 50.42 50.58 50.33 50.54 0.0M
2022-04-04 50.64 50.64 50.19 50.55 0.0M
2022-04-01 50.20 50.79 50.00 50.22 0.0M
2022-03-31 50.01 50.41 50.01 50.41 0.0M
2022-03-30 50.28 50.31 49.64 50.15 0.0M
2022-03-29 50.45 50.45 49.86 49.86 0.0M
2022-03-28 49.89 50.31 49.74 49.74 0.0M
2022-03-25 49.24 50.11 49.23 50.11 0.0M
2022-03-24 49.90 49.93 49.05 49.18 0.0M
2022-03-23 50.71 51.06 49.54 49.54 0.0M
2022-03-22 50.77 51.29 50.77 51.29 0.0M
2022-03-21 50.85 50.99 50.38 50.99 0.0M
2022-03-18 50.35 50.97 50.31 50.97 0.0M
2022-03-17 50.37 50.70 50.35 50.39 0.0M
2022-03-16 50.67 51.13 50.56 50.71 0.0M
2022-03-15 49.04 50.60 49.04 50.60 0.0M
2022-03-14 50.52 50.52 50.00 50.29 0.0M
2022-03-11 49.57 51.03 49.57 50.92 0.0M
2022-03-10 50.07 50.26 49.47 49.47 0.0M
2022-03-09 50.20 50.64 49.80 50.28 0.0M
2022-03-08 50.27 51.14 50.19 50.19 0.0M
2022-03-07 51.25 51.65 50.92 51.19 0.0M
2022-03-04 50.37 52.10 50.28 51.64 0.0M
2022-03-03 50.51 51.11 50.40 50.58 0.0M
2022-03-02 49.11 50.02 49.00 50.02 0.0M
2022-03-01 49.63 49.63 49.19 49.31 0.0M
2022-02-28 49.28 49.46 49.28 49.35 0.0M
2022-02-25 48.75 49.80 48.29 49.80 0.0M
2022-02-24 46.81 48.20 46.81 47.88 0.0M
2022-02-23 50.20 50.33 49.35 49.35 0.0M
2022-02-22 48.25 50.37 48.25 49.19 0.0M
2022-02-21 50.26 50.35 48.76 48.76 0.0M
2022-02-18 48.97 50.23 48.88 50.23 0.0M
2022-02-17 49.33 50.02 48.87 49.69 0.0M
2022-02-16 47.90 47.90 47.08 47.08 0.0M
2022-02-15 47.07 47.73 47.07 47.50 0.0M
2022-02-14 47.17 47.70 46.85 46.85 0.0M
2022-02-11 47.91 48.11 47.50 47.50 0.0M
2022-02-10 49.09 49.19 47.99 47.99 0.0M
2022-02-09 48.44 49.25 48.44 49.25 0.0M
2022-02-08 48.38 48.61 48.07 48.38 0.0M
2022-02-07 48.06 48.34 48.00 48.34 0.0M
2022-02-04 48.60 48.60 47.06 48.24 0.0M
2022-02-03 49.65 49.99 48.67 48.74 0.0M
2022-02-02 48.67 49.03 48.60 49.03 0.0M
2022-02-01 49.17 49.20 49.03 49.06 0.0M
2022-01-31 50.02 50.23 49.45 49.61 0.0M
2022-01-28 49.03 49.47 48.00 48.69 0.0M
2022-01-27 48.56 50.50 48.56 49.08 0.0M
2022-01-26 49.75 50.53 49.53 49.86 0.0M
2022-01-25 49.61 50.20 49.29 49.42 0.0M
2022-01-24 49.64 50.30 48.49 48.96 0.0M
2022-01-21 50.97 51.21 49.99 49.99 0.0M
2022-01-20 52.21 52.21 51.79 51.85 0.0M
2022-01-19 52.38 52.47 51.27 52.20 0.0M
2022-01-18 53.51 53.51 52.40 52.77 0.0M
2022-01-17 53.55 53.90 53.36 53.88 0.0M
2022-01-14 53.46 53.72 53.35 53.54 0.0M
2022-01-13 53.99 54.15 53.65 53.92 0.0M
2022-01-12 54.79 55.00 54.40 54.50 0.0M
2022-01-11 54.40 54.89 54.33 54.64 0.0M
2022-01-10 54.40 54.42 53.55 54.04 0.0M
2022-01-07 54.05 54.11 53.56 53.56 0.0M
2022-01-06 52.70 53.33 52.70 53.28 0.0M
2022-01-05 54.10 54.30 53.52 53.52 0.0M
2022-01-04 55.80 55.87 54.61 54.74 0.0M
2022-01-03 56.07 56.07 55.58 55.71 0.0M