Cisco

CSCO
🏛️ germany →
57.66
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 44.52 44.69 44.22 44.26 0.0M
2022-12-29 44.26 44.83 44.14 44.58 0.0M
2022-12-28 44.60 45.07 44.22 44.30 0.0M
2022-12-27 44.95 45.10 44.50 44.78 0.0M
2022-12-23 44.82 44.84 44.36 44.65 0.0M
2022-12-22 45.00 45.07 44.21 44.47 0.0M
2022-12-21 44.71 45.20 44.55 44.99 0.0M
2022-12-20 44.90 44.90 44.15 44.65 0.0M
2022-12-19 45.40 45.53 44.44 44.60 0.0M
2022-12-16 45.37 45.37 44.53 45.22 0.0M
2022-12-15 46.43 46.49 45.00 45.34 0.0M
2022-12-14 47.16 47.16 45.99 46.17 0.0M
2022-12-13 46.93 47.88 46.35 46.47 0.0M
2022-12-12 46.25 46.70 45.72 46.70 0.0M
2022-12-09 46.42 46.65 46.02 46.28 0.0M
2022-12-08 45.72 46.64 45.62 46.36 0.0M
2022-12-07 46.32 46.65 45.80 45.90 0.0M
2022-12-06 47.50 47.50 46.07 46.25 0.0M
2022-12-05 46.96 47.27 46.63 47.00 0.0M
2022-12-02 47.54 47.75 46.83 47.07 0.0M
2022-12-01 47.42 47.92 47.37 47.46 0.0M
2022-11-30 46.55 47.50 46.25 47.50 0.0M
2022-11-29 46.80 46.80 46.15 46.77 0.0M
2022-11-28 46.53 46.63 45.78 46.36 0.0M
2022-11-25 46.91 47.10 46.39 46.39 0.0M
2022-11-24 46.61 47.08 46.40 47.04 0.0M
2022-11-23 46.93 47.25 46.51 46.59 0.0M
2022-11-22 46.77 47.12 46.23 46.99 0.0M
2022-11-21 46.74 47.03 46.22 46.60 0.0M
2022-11-18 44.93 46.47 44.72 46.29 0.0M
2022-11-17 44.45 45.15 44.00 44.80 0.0M
2022-11-16 43.39 43.60 42.66 42.84 0.0M
2022-11-15 43.66 43.66 43.13 43.30 0.0M
2022-11-14 43.40 43.91 43.01 43.41 0.0M
2022-11-11 44.88 45.21 42.70 43.11 0.0M
2022-11-10 43.70 45.10 43.70 44.68 0.0M
2022-11-09 44.33 44.76 43.83 43.83 0.0M
2022-11-08 44.72 44.99 43.94 44.36 0.0M
2022-11-07 44.97 45.06 44.39 44.55 0.0M
2022-11-04 45.33 45.33 44.27 44.81 0.0M
2022-11-03 45.56 45.82 44.52 45.07 0.0M
2022-11-02 46.00 46.40 45.17 45.19 0.0M
2022-11-01 46.00 46.17 45.63 45.88 0.0M
2022-10-31 46.01 46.10 45.47 46.04 0.0M
2022-10-28 44.65 45.85 44.63 45.85 0.0M
2022-10-27 44.67 45.15 44.03 44.68 0.0M
2022-10-26 44.18 45.00 44.07 44.07 0.0M
2022-10-25 43.96 44.55 43.60 44.55 0.0M
2022-10-24 43.66 44.29 43.29 44.10 0.0M
2022-10-21 42.29 43.73 42.18 43.37 0.0M
2022-10-20 42.78 43.37 42.46 42.68 0.0M
2022-10-19 42.90 43.00 42.11 42.66 0.0M
2022-10-18 42.44 42.79 41.98 42.29 0.0M
2022-10-17 41.48 42.39 41.26 42.00 0.0M
2022-10-14 41.59 42.27 41.16 41.27 0.0M
2022-10-13 40.36 41.69 40.00 41.51 0.0M
2022-10-12 41.07 41.17 40.49 40.57 0.0M
2022-10-11 40.89 41.17 40.54 40.82 0.0M
2022-10-10 41.12 41.78 41.00 41.10 0.0M
2022-10-07 42.31 42.80 41.33 41.33 0.0M
2022-10-06 42.64 42.87 42.01 42.46 0.0M
2022-10-05 41.60 42.69 41.52 42.53 0.0M
2022-10-04 42.23 42.26 41.62 41.78 0.0M
2022-10-03 41.00 42.13 40.71 42.13 0.0M
2022-09-30 41.20 42.01 40.75 40.85 0.0M
2022-09-29 42.41 42.82 41.04 41.44 0.0M
2022-09-28 42.41 42.78 41.74 42.45 0.0M
2022-09-27 42.32 43.00 42.01 42.20 0.0M
2022-09-26 42.12 42.59 41.57 42.20 0.0M
2022-09-23 42.14 42.21 41.49 41.92 0.0M
2022-09-22 42.00 42.42 41.81 41.87 0.0M
2022-09-21 43.03 43.26 42.01 42.45 0.0M
2022-09-20 43.50 43.50 42.50 42.61 0.0M
2022-09-19 43.11 43.44 42.76 43.07 0.0M
2022-09-16 43.01 43.64 42.67 43.34 0.0M
2022-09-15 44.28 44.54 43.14 43.20 0.0M
2022-09-14 44.28 44.51 43.68 43.68 0.0M
2022-09-13 45.74 46.03 44.20 44.21 0.0M
2022-09-12 45.54 46.12 45.01 45.69 0.0M
2022-09-09 44.98 45.69 44.91 45.64 0.0M
2022-09-08 45.36 45.41 44.80 45.05 0.0M
2022-09-07 44.72 45.30 44.72 45.05 0.0M
2022-09-06 44.66 45.27 44.52 44.98 0.0M
2022-09-05 45.15 45.37 44.79 45.37 0.0M
2022-09-02 45.20 45.89 44.52 44.81 0.0M
2022-09-01 44.40 45.42 44.23 45.28 0.0M
2022-08-31 45.44 45.80 44.35 44.56 0.0M
2022-08-30 45.59 46.22 45.03 45.09 0.0M
2022-08-29 46.10 46.14 45.33 45.80 0.0M
2022-08-26 47.69 47.73 46.10 46.20 0.0M
2022-08-25 47.55 48.11 47.04 47.41 0.0M
2022-08-24 47.53 47.92 47.19 47.21 0.0M
2022-08-23 47.90 48.69 47.59 47.78 0.0M
2022-08-22 48.70 49.00 47.77 47.93 0.0M
2022-08-19 49.00 49.18 48.31 48.49 0.0M
2022-08-18 47.70 49.34 47.50 48.83 0.0M
2022-08-17 46.09 46.29 45.46 45.91 0.0M
2022-08-16 45.50 46.22 45.49 46.08 0.0M
2022-08-15 45.49 45.81 45.07 45.81 0.0M
2022-08-12 44.69 45.41 44.46 45.32 0.0M
2022-08-11 44.87 44.99 44.03 44.54 0.0M
2022-08-10 44.10 44.71 43.66 44.71 0.0M
2022-08-09 44.41 44.41 43.75 44.04 0.0M
2022-08-08 44.12 44.64 44.00 44.11 0.0M
2022-08-05 44.35 44.96 43.86 44.29 0.0M
2022-08-04 45.00 45.19 44.05 44.30 0.0M
2022-08-03 44.32 45.00 43.56 45.00 0.0M
2022-08-02 44.04 44.65 43.63 44.23 0.0M
2022-08-01 44.12 44.35 43.76 44.08 0.0M
2022-07-29 44.56 45.05 44.00 44.31 0.0M
2022-07-28 43.90 45.04 43.20 44.74 0.0M
2022-07-27 43.24 43.85 43.01 43.85 0.0M
2022-07-26 43.47 44.05 43.03 43.32 0.0M
2022-07-25 43.42 43.77 43.20 43.23 0.0M
2022-07-22 43.61 44.20 43.40 43.54 0.0M
2022-07-21 43.45 43.87 42.89 43.65 0.0M
2022-07-20 43.37 43.37 42.61 43.23 0.0M
2022-07-19 42.06 43.09 41.21 43.09 0.0M
2022-07-18 42.90 42.90 41.81 41.81 0.0M
2022-07-15 42.24 42.71 41.40 42.61 0.0M
2022-07-14 42.20 42.22 41.43 42.18 0.0M
2022-07-13 42.80 43.47 41.53 42.74 0.0M
2022-07-12 42.84 43.49 42.60 42.77 0.0M
2022-07-11 42.70 43.40 42.32 42.99 0.0M
2022-07-08 42.29 42.94 41.97 42.83 0.0M
2022-07-07 42.02 42.70 41.27 42.47 0.0M
2022-07-06 40.79 42.11 40.71 41.95 0.0M
2022-07-05 40.66 41.02 39.88 40.88 0.0M
2022-07-04 40.80 41.00 40.19 40.94 0.0M
2022-07-01 40.33 40.98 40.08 40.85 0.0M
2022-06-30 40.89 41.18 40.30 40.61 0.0M
2022-06-29 41.13 41.71 40.68 41.03 0.0M
2022-06-28 41.50 42.18 40.98 40.98 0.0M
2022-06-27 41.93 42.00 41.29 41.29 0.0M
2022-06-24 40.82 41.94 40.76 41.93 0.0M
2022-06-23 41.11 41.81 40.70 40.80 0.0M
2022-06-22 41.51 41.79 41.00 41.25 0.0M
2022-06-21 42.00 42.00 41.37 41.89 0.0M
2022-06-20 41.78 42.00 41.05 42.00 0.0M
2022-06-17 41.76 41.95 40.92 41.64 0.0M
2022-06-16 42.28 42.28 40.61 40.95 0.0M
2022-06-15 41.54 42.15 40.98 41.90 0.0M
2022-06-14 42.12 42.51 40.91 41.27 0.0M
2022-06-13 41.14 41.95 40.19 41.45 0.0M
2022-06-10 42.05 42.13 41.18 41.35 0.0M
2022-06-09 41.90 42.43 41.61 41.78 0.0M
2022-06-08 42.51 42.74 41.98 41.98 0.0M
2022-06-07 42.30 43.10 42.05 42.53 0.0M
2022-06-06 42.55 43.00 42.26 42.54 0.0M
2022-06-03 42.92 42.92 42.15 42.15 0.0M
2022-06-02 42.54 43.03 42.00 42.64 0.0M
2022-06-01 42.10 42.68 41.80 42.54 0.0M
2022-05-31 42.52 42.88 41.72 41.97 0.0M
2022-05-30 42.70 43.10 42.52 42.89 0.0M
2022-05-27 42.15 42.49 41.50 42.46 0.0M
2022-05-26 41.29 42.40 41.03 42.27 0.0M
2022-05-25 41.11 41.64 40.56 41.21 0.0M
2022-05-24 40.36 40.99 39.62 40.80 0.0M
2022-05-23 40.77 41.10 40.30 40.60 0.0M
2022-05-20 39.82 40.68 39.40 40.54 0.1M
2022-05-19 40.40 41.62 38.80 39.44 0.1M
2022-05-18 48.08 48.17 46.17 46.30 0.0M
2022-05-17 47.24 48.12 46.91 47.90 0.0M
2022-05-16 47.50 47.72 46.75 47.00 0.0M
2022-05-13 47.00 47.57 46.50 47.30 0.0M
2022-05-12 46.21 46.74 45.76 46.00 0.0M
2022-05-11 46.80 47.71 46.36 46.36 0.0M
2022-05-10 46.44 47.60 46.33 46.97 0.0M
2022-05-09 46.45 46.86 46.06 46.17 0.0M
2022-05-06 47.20 48.00 46.28 46.32 0.0M
2022-05-05 48.81 50.00 46.76 47.03 0.0M
2022-05-04 47.40 48.65 47.14 48.59 0.0M
2022-05-03 47.47 48.01 46.91 47.30 0.0M
2022-05-02 46.74 47.70 46.40 47.30 0.0M
2022-04-29 47.85 48.94 46.39 46.41 0.0M
2022-04-28 47.21 48.29 46.93 48.08 0.0M
2022-04-27 48.30 48.57 46.69 46.80 0.0M
2022-04-26 48.46 48.60 47.80 47.89 0.0M
2022-04-25 47.50 48.51 47.25 48.51 0.0M
2022-04-22 48.66 48.95 47.60 47.60 0.0M
2022-04-21 48.93 49.62 48.58 48.80 0.0M
2022-04-20 47.89 49.47 47.60 48.91 0.0M
2022-04-19 47.62 48.12 47.15 48.03 0.0M
2022-04-14 47.95 48.45 47.23 47.32 0.0M
2022-04-13 48.04 48.27 47.48 47.98 0.0M
2022-04-12 48.59 49.12 47.09 47.92 0.0M
2022-04-11 49.84 49.90 48.60 48.60 0.0M
2022-04-08 50.18 50.69 49.86 49.98 0.0M
2022-04-07 49.84 50.65 49.30 50.24 0.0M
2022-04-06 50.62 50.69 49.36 50.12 0.0M
2022-04-05 50.38 50.89 50.28 50.41 0.0M
2022-04-04 50.73 51.05 50.06 51.05 0.0M
2022-04-01 50.90 51.14 49.75 50.47 0.0M
2022-03-31 50.57 51.24 50.10 50.91 0.0M
2022-03-30 50.22 51.00 49.75 50.20 0.0M
2022-03-29 50.12 50.46 49.70 50.16 0.0M
2022-03-28 50.14 50.31 49.65 50.07 0.0M
2022-03-25 49.61 50.14 49.30 50.14 0.0M
2022-03-24 49.67 50.11 48.92 49.64 0.0M
2022-03-23 51.09 51.19 49.44 49.44 0.0M
2022-03-22 51.10 51.36 50.71 51.01 0.0M
2022-03-21 50.69 51.11 50.36 50.78 0.0M
2022-03-18 50.72 51.00 50.32 50.77 0.0M
2022-03-17 50.76 50.76 50.05 50.62 0.0M
2022-03-16 50.99 51.22 49.90 50.96 0.0M
2022-03-15 49.64 50.89 49.08 50.89 0.0M
2022-03-14 50.16 50.41 49.24 49.72 0.0M
2022-03-11 49.67 51.19 49.52 50.15 0.0M
2022-03-10 50.41 50.50 49.00 49.85 0.0M
2022-03-09 50.04 50.72 49.71 50.58 0.0M
2022-03-08 50.44 51.20 49.85 49.96 0.0M
2022-03-07 51.77 51.78 50.71 51.41 0.0M
2022-03-04 50.05 52.06 50.05 51.39 0.0M
2022-03-03 50.92 51.64 50.25 50.65 0.0M
2022-03-02 49.50 50.65 49.00 50.55 0.0M
2022-03-01 50.07 50.19 48.78 49.15 0.0M
2022-02-28 49.50 49.90 48.86 49.67 0.0M
2022-02-25 48.34 50.06 48.10 49.65 0.0M
2022-02-24 47.36 49.01 47.01 48.81 0.0M
2022-02-23 50.32 50.32 48.15 48.21 0.0M
2022-02-22 49.21 50.67 48.81 49.57 0.0M
2022-02-21 50.21 50.39 47.00 47.00 0.0M
2022-02-18 49.17 50.93 48.81 50.58 0.0M
2022-02-17 49.45 50.09 48.66 49.03 0.0M
2022-02-16 47.82 47.98 46.98 47.72 0.0M
2022-02-15 47.36 47.81 47.08 47.77 0.0M
2022-02-14 47.25 47.75 46.62 47.09 0.0M
2022-02-11 47.81 48.39 47.39 47.53 0.0M
2022-02-10 49.41 49.45 48.00 48.09 0.0M
2022-02-09 48.67 49.37 48.42 49.15 0.0M
2022-02-08 48.45 48.78 48.00 48.44 0.0M
2022-02-07 48.28 48.54 47.92 48.22 0.0M
2022-02-04 48.73 48.73 47.13 48.28 0.0M
2022-02-03 49.70 50.05 48.27 48.27 0.0M
2022-02-02 48.71 49.70 48.42 49.70 0.0M
2022-02-01 49.37 49.57 48.69 49.18 0.0M
2022-01-31 50.20 50.25 49.19 49.62 0.1M
2022-01-28 49.37 49.70 47.92 49.69 0.0M
2022-01-27 48.68 50.50 48.30 48.95 0.1M
2022-01-26 49.52 50.38 48.81 49.37 0.0M
2022-01-25 49.65 50.20 48.87 49.63 0.1M
2022-01-24 49.60 50.50 48.48 50.20 0.1M
2022-01-21 50.89 51.33 49.92 49.99 0.1M
2022-01-20 52.65 52.70 51.45 51.45 0.1M
2022-01-19 52.21 52.72 51.07 51.91 0.1M
2022-01-18 53.23 53.81 52.36 52.71 0.2M
2022-01-17 53.52 53.99 53.20 53.51 0.0M
2022-01-14 53.67 53.92 53.24 53.73 0.0M
2022-01-13 54.37 54.37 53.31 53.82 0.0M
2022-01-12 54.83 55.03 54.11 54.22 0.0M
2022-01-11 54.44 54.89 54.11 54.75 0.0M
2022-01-10 54.57 54.65 53.50 54.50 0.0M
2022-01-07 54.28 54.32 53.35 54.03 0.0M
2022-01-06 52.91 54.10 52.60 54.04 0.0M
2022-01-05 53.97 54.30 53.41 53.43 0.0M
2022-01-04 55.83 55.83 54.21 54.36 0.1M
2022-01-03 56.14 56.23 55.43 55.76 0.0M