Vienna - Delayed Quote EUR

Cisco Systems, Inc. (CSCO.VI)

49.52

+0.22

+(0.44%)

At close: April 25 at 5:32:29 PM GMT+2

Currency in EUR

Date	Open	High	Low	Close	Adj Close	Volume
Apr 25, 2025	49.74	49.74	49.26	49.52	49.52	453
Apr 24, 2025	48.83	49.31	48.51	49.31	49.31	368
Apr 23, 2025	49.01	50.11	48.72	49.79	49.79	1,016
Apr 22, 2025	47.92	48.04	47.62	47.91	47.91	99
Apr 17, 2025	49.31	50.10	49.31	49.31	49.31	332
Apr 16, 2025	49.96	50.42	49.89	50.15	50.15	546
Apr 15, 2025	50.95	52.18	50.50	50.91	50.91	382
Apr 14, 2025	50.93	51.35	50.49	50.65	50.65	541
Apr 11, 2025	50.37	50.37	49.35	49.87	49.87	180
Apr 10, 2025	52.78	52.78	50.58	50.58	50.58	1
Apr 9, 2025	47.83	48.72	47.49	48.19	48.19	1,773
Apr 8, 2025	50.19	50.62	49.99	50.62	50.62	1,000
Apr 7, 2025	46.63	49.89	46.60	49.42	49.42	2,788
Apr 4, 2025	51.60	52.33	51.03	51.03	51.03	820
Apr 3, 2025	0.360636 Dividend
Apr 3, 2025	54.59	54.82	52.53	52.53	52.53	8
Apr 2, 2025	57.29	57.29	57.29	57.29	56.88	-
Apr 1, 2025	57.03	57.29	56.87	57.29	56.88	-
Mar 31, 2025	55.68	56.61	55.68	56.61	56.20	176
Mar 28, 2025	56.73	57.20	56.15	56.15	55.75	-
Mar 27, 2025	57.48	57.48	57.15	57.15	56.74	-
Mar 26, 2025	56.82	56.98	56.49	56.87	56.46	15
Mar 25, 2025	56.32	56.50	56.21	56.50	56.10	-
Mar 24, 2025	56.11	56.59	55.96	56.59	56.19	176
Mar 21, 2025	56.15	56.15	55.32	55.45	55.05	-
Mar 20, 2025	56.44	56.44	55.85	55.94	55.54	80
Mar 19, 2025	55.28	56.10	55.28	56.10	55.70	176
Mar 18, 2025	55.70	55.78	55.01	55.01	54.62	113
Mar 17, 2025	55.53	55.65	55.32	55.47	55.07	180
Mar 14, 2025	55.28	55.43	54.93	55.43	55.03	212
Mar 13, 2025	55.48	55.59	55.02	55.02	54.63	-
Mar 12, 2025	55.68	56.65	55.68	55.84	55.44	403
Mar 11, 2025	57.12	57.12	55.79	55.79	55.39	352
Mar 10, 2025	58.93	58.93	58.27	58.27	57.85	176
Mar 7, 2025	58.15	58.44	57.91	57.98	57.57	87
Mar 6, 2025	58.98	59.02	58.19	59.02	58.60	-
Mar 5, 2025	59.54	59.54	58.62	58.63	58.21	93
Mar 4, 2025	60.50	61.26	59.66	59.66	59.23	838
Mar 3, 2025	61.91	61.91	61.29	61.29	60.85	100
Feb 28, 2025	61.34	61.64	60.78	60.78	60.35	48
Feb 27, 2025	62.04	62.73	61.64	62.59	62.14	258
Feb 26, 2025	61.42	61.42	61.12	61.41	60.97	176
Feb 25, 2025	60.17	61.34	60.17	60.83	60.39	352
Feb 24, 2025	61.13	61.60	60.79	60.79	60.35	258
Feb 21, 2025	61.62	62.03	61.56	62.03	61.59	15
Feb 20, 2025	62.07	62.31	61.58	61.58	61.14	-
Feb 19, 2025	62.05	62.31	60.99	62.31	61.86	80
Feb 18, 2025	62.40	62.72	62.20	62.20	61.75	176
Feb 17, 2025	62.44	62.80	62.35	62.80	62.35	210
Feb 14, 2025	60.97	61.31	60.64	61.31	60.87	352
Feb 13, 2025	63.93	64.18	60.59	60.59	60.16	-
Feb 12, 2025	60.14	60.22	59.50	59.63	59.20	436
Feb 11, 2025	60.75	60.75	60.46	60.46	60.03	-
Feb 10, 2025	60.58	61.15	60.51	60.83	60.39	228
Feb 7, 2025	60.10	60.85	59.96	60.85	60.41	309
Feb 6, 2025	60.29	60.65	60.14	60.14	59.71	49
Feb 5, 2025	58.99	59.59	58.99	59.59	59.16	-
Feb 4, 2025	59.09	59.23	58.70	59.23	58.81	-
Feb 3, 2025	58.40	59.14	58.34	59.14	58.72	297
Jan 31, 2025	58.27	58.82	58.27	58.82	58.40	-
Jan 30, 2025	57.64	58.50	57.64	58.50	58.08	52
Jan 29, 2025	58.45	58.45	57.32	57.46	57.05	176
Jan 28, 2025	57.27	57.27	56.61	56.81	56.40	352
Jan 27, 2025	59.00	59.03	56.38	56.38	55.98	727
Jan 24, 2025	59.44	59.44	59.12	59.12	58.70	-
Jan 23, 2025	59.18	59.31	59.05	59.31	58.89	101
Jan 22, 2025	58.64	59.22	58.41	58.87	58.45	-
Jan 21, 2025	58.19	58.72	58.19	58.59	58.17	70
Jan 20, 2025	58.47	58.47	58.16	58.16	57.74	150
Jan 17, 2025	58.21	58.90	58.21	58.90	58.48	-
Jan 16, 2025	58.59	59.20	58.36	58.64	58.22	-
Jan 15, 2025	57.59	58.48	57.59	58.48	58.06	154
Jan 14, 2025	57.41	57.55	57.32	57.41	57.00	-
Jan 13, 2025	57.25	57.45	57.25	57.43	57.02	1
Jan 10, 2025	57.36	58.11	57.28	57.28	56.87	-
Jan 9, 2025	57.28	57.55	57.25	57.42	57.01	161
Jan 8, 2025	57.10	57.21	56.97	56.97	56.56	-
Jan 7, 2025	56.39	56.80	56.06	56.80	56.39	12
Jan 6, 2025	57.06	57.50	56.69	57.15	56.74	361
Jan 3, 2025	0.35184 Dividend
Jan 3, 2025	57.15	57.40	57.13	57.13	56.72	142
Jan 2, 2025	57.19	57.19	57.19	57.19	56.38	-
Dec 30, 2024	57.36	57.36	57.17	57.19	56.38	-
Dec 27, 2024	57.30	57.51	57.14	57.14	56.33	175
Dec 23, 2024	56.28	56.34	56.08	56.08	55.29	5
Dec 20, 2024	55.44	56.15	55.15	56.15	55.36	361
Dec 19, 2024	55.38	55.73	55.16	55.73	54.94	89
Dec 18, 2024	55.79	56.07	55.70	55.96	55.17	-
Dec 17, 2024	55.48	56.04	55.37	56.04	55.25	124
Dec 16, 2024	55.81	55.94	55.18	55.18	54.40	200
Dec 13, 2024	56.05	56.14	55.69	56.14	55.35	312
Dec 12, 2024	55.69	56.50	55.63	56.50	55.70	-
Dec 11, 2024	55.85	56.72	55.75	55.98	55.19	-
Dec 10, 2024	55.86	55.95	55.68	55.84	55.05	-
Dec 9, 2024	56.72	56.72	56.15	56.15	55.36	-
Dec 6, 2024	56.66	56.84	56.66	56.77	55.97	-
Dec 5, 2024	56.53	56.83	56.53	56.83	56.03	-
Dec 4, 2024	56.68	56.87	56.68	56.72	55.92	-
Dec 3, 2024	56.60	56.60	56.34	56.51	55.71	-
Dec 2, 2024	56.37	56.75	56.23	56.75	55.95	-
Nov 29, 2024	56.01	56.42	56.01	56.42	55.62	9
Nov 28, 2024	56.24	56.24	55.80	56.04	55.25	-
Nov 27, 2024	56.56	56.64	55.92	55.92	55.13	-
Nov 26, 2024	56.11	56.42	56.04	56.42	55.62	-
Nov 25, 2024	56.18	56.18	55.08	56.11	55.32	-
Nov 22, 2024	54.90	56.06	54.90	56.06	55.27	-
Nov 21, 2024	54.42	55.23	54.42	55.23	54.45	-
Nov 20, 2024	54.02	54.24	53.87	54.10	53.34	2
Nov 19, 2024	54.19	54.19	53.75	53.84	53.08	-
Nov 18, 2024	54.64	54.78	54.57	54.78	54.01	-
Nov 15, 2024	54.68	54.68	54.31	54.67	53.90	10
Nov 14, 2024	54.32	55.06	53.65	54.91	54.14	422
Nov 13, 2024	55.29	55.47	54.69	55.47	54.69	-
Nov 12, 2024	55.21	55.46	55.21	55.27	54.49	-
Nov 11, 2024	54.40	55.41	54.40	54.85	54.08	117
Nov 8, 2024	53.85	53.99	53.85	53.96	53.20	-
Nov 7, 2024	53.75	53.98	53.56	53.56	52.80	111
Nov 6, 2024	52.88	53.56	52.88	53.56	52.80	-
Nov 5, 2024	51.40	51.40	51.07	51.34	50.62	-
Nov 4, 2024	50.84	51.10	50.25	51.10	50.38	-
Nov 1, 2024	50.46	51.17	50.46	51.17	50.45	-
Oct 31, 2024	51.25	51.25	50.45	50.74	50.02	-
Oct 30, 2024	51.40	51.47	51.18	51.23	50.51	-
Oct 29, 2024	51.08	51.77	51.08	51.77	51.04	2
Oct 28, 2024	51.71	51.71	51.28	51.28	50.56	-
Oct 25, 2024	51.79	51.95	51.79	51.82	51.09	-
Oct 24, 2024	52.19	52.23	52.04	52.04	51.31	-
Oct 23, 2024	52.39	52.39	52.22	52.22	51.48	-
Oct 22, 2024	52.22	52.39	51.88	52.39	51.65	-
Oct 21, 2024	52.26	52.48	51.85	52.48	51.74	1
Oct 18, 2024	52.03	52.32	51.93	52.32	51.58	-
Oct 17, 2024	52.05	52.22	51.99	52.09	51.36	-
Oct 16, 2024	50.37	51.05	50.36	51.05	50.33	15
Oct 15, 2024	49.91	49.94	49.73	49.73	49.03	-
Oct 14, 2024	49.63	49.71	49.53	49.64	48.94	-
Oct 11, 2024	48.95	49.33	48.85	49.33	48.64	-
Oct 10, 2024	49.10	49.10	48.94	49.01	48.31	-
Oct 9, 2024	47.93	48.63	47.90	48.63	47.94	53
Oct 8, 2024	47.78	47.99	47.70	47.99	47.32	39
Oct 7, 2024	48.03	48.09	47.94	48.09	47.41	-
Oct 4, 2024	47.54	48.24	47.40	47.89	47.21	-
Oct 3, 2024	47.56	47.65	47.31	47.65	46.98	70
Oct 2, 2024	0.35184 Dividend
Oct 2, 2024	47.26	47.75	47.26	47.75	47.08	-
Oct 1, 2024	47.51	47.51	47.51	47.51	46.44	-
Sep 30, 2024	47.40	47.51	47.28	47.51	46.44	-
Sep 27, 2024	47.42	47.58	47.42	47.58	46.52	-
Sep 26, 2024	47.33	47.52	47.33	47.35	46.29	-
Sep 25, 2024	46.70	47.08	46.70	47.08	46.03	-
Sep 24, 2024	47.00	47.02	46.85	46.98	45.93	-
Sep 23, 2024	46.63	46.94	46.63	46.94	45.89	-
Sep 20, 2024	45.98	46.76	45.97	46.76	45.72	-
Sep 19, 2024	45.77	46.30	45.47	46.15	45.12	298
Sep 18, 2024	45.59	45.60	45.42	45.42	44.40	-
Sep 17, 2024	45.88	46.11	45.85	46.11	45.08	-
Sep 16, 2024	44.80	45.61	44.77	45.61	44.59	228
Sep 13, 2024	44.83	44.96	44.67	44.96	43.95	16
Sep 12, 2024	44.67	44.72	44.42	44.42	43.42	-
Sep 11, 2024	44.10	44.17	43.69	43.69	42.71	-
Sep 10, 2024	44.04	44.34	44.04	44.26	43.27	-
Sep 9, 2024	44.01	44.19	43.96	44.19	43.20	-
Sep 6, 2024	44.28	44.28	43.66	43.66	42.68	1
Sep 5, 2024	44.82	44.82	44.35	44.41	43.42	-
Sep 4, 2024	45.13	45.33	44.88	44.88	43.87	-
Sep 3, 2024	45.63	45.66	45.39	45.39	44.37	-
Sep 2, 2024	45.63	45.72	45.60	45.66	44.64	-
Aug 30, 2024	45.56	45.78	45.40	45.40	44.39	16
Aug 29, 2024	44.95	45.79	44.95	45.79	44.76	-
Aug 28, 2024	45.44	45.55	44.74	44.74	43.74	-
Aug 27, 2024	45.56	45.56	45.35	45.38	44.36	-
Aug 26, 2024	45.35	45.53	45.25	45.53	44.51	-
Aug 23, 2024	45.29	45.58	45.19	45.19	44.18	-
Aug 22, 2024	45.28	45.63	45.28	45.44	44.42	-
Aug 21, 2024	45.06	45.29	44.90	45.19	44.18	1
Aug 20, 2024	45.08	45.13	44.88	45.13	44.11	109
Aug 19, 2024	44.79	44.98	44.78	44.78	43.78	-
Aug 16, 2024	44.31	45.19	44.26	45.19	44.18	-
Aug 15, 2024	43.49	45.05	43.49	44.37	43.37	-
Aug 14, 2024	41.35	41.35	41.00	41.19	40.27	50
Aug 13, 2024	41.15	41.24	40.99	41.24	40.31	-
Aug 12, 2024	41.66	41.78	41.41	41.41	40.48	-
Aug 9, 2024	41.98	42.01	41.38	41.50	40.57	-
Aug 8, 2024	41.63	42.19	41.19	42.19	41.25	-
Aug 7, 2024	42.06	42.06	41.13	41.93	40.99	48
Aug 6, 2024	41.24	41.53	41.00	41.53	40.60	-
Aug 5, 2024	41.85	42.78	41.22	41.22	40.29	1,140
Aug 2, 2024	43.62	43.74	42.60	42.60	41.65	125
Aug 1, 2024	44.86	45.08	44.38	44.38	43.39	-
Jul 31, 2024	44.65	44.83	44.08	44.83	43.83	4
Jul 30, 2024	44.33	44.66	44.26	44.58	43.59	-
Jul 29, 2024	44.18	44.25	44.03	44.25	43.26	3
Jul 26, 2024	43.56	44.01	43.56	44.01	43.02	-
Jul 25, 2024	43.28	44.27	43.13	43.99	43.00	59
Jul 24, 2024	42.70	42.99	42.70	42.99	42.02	228
Jul 23, 2024	42.99	43.11	42.99	43.01	42.05	1
Jul 22, 2024	43.56	43.56	43.24	43.24	42.27	90
Jul 19, 2024	44.15	44.28	43.38	43.38	42.40	-
Jul 18, 2024	44.46	44.48	44.00	44.48	43.48	167
Jul 17, 2024	43.38	43.95	43.19	43.95	42.97	18
Jul 16, 2024	43.57	43.76	43.41	43.76	42.78	-
Jul 15, 2024	43.59	43.62	43.37	43.37	42.39	-
Jul 12, 2024	43.17	43.40	42.33	43.40	42.43	-
Jul 11, 2024	42.70	42.94	42.49	42.94	41.97	-
Jul 10, 2024	42.40	42.53	42.31	42.40	41.46	-
Jul 9, 2024	42.60	42.72	42.51	42.51	41.56	-
Jul 8, 2024	43.16	43.37	42.68	42.68	41.72	3
Jul 5, 2024	0.35184 Dividend
Jul 5, 2024	43.22	43.22	42.94	42.94	41.98	225
Jul 4, 2024	43.78	43.78	43.78	43.78	42.40	-
Jul 3, 2024	43.93	43.93	43.78	43.78	42.40	-
Jul 2, 2024	44.10	44.10	44.10	44.10	42.71	-
Jul 1, 2024	44.32	44.32	44.32	44.32	42.93	-
Jun 28, 2024	44.57	44.57	44.42	44.42	43.03	-
Jun 27, 2024	43.83	43.97	43.83	43.97	42.59	219
Jun 26, 2024	44.42	44.42	44.13	44.13	42.74	-
Jun 25, 2024	44.06	44.49	44.06	44.49	43.09	-
Jun 24, 2024	44.33	44.33	44.30	44.30	42.91	-
Jun 21, 2024	43.65	44.38	43.65	44.38	42.99	-
Jun 20, 2024	42.87	43.38	42.87	43.38	42.02	-
Jun 19, 2024	43.30	43.30	42.71	42.71	41.37	-
Jun 18, 2024	42.56	42.72	42.56	42.72	41.38	-
Jun 17, 2024	42.67	42.67	42.22	42.22	40.90	-
Jun 14, 2024	42.46	42.56	42.46	42.56	41.22	-
Jun 13, 2024	42.24	42.24	42.20	42.20	40.88	-
Jun 12, 2024	42.65	42.65	41.95	41.95	40.64	-
Jun 11, 2024	42.54	42.54	42.42	42.42	41.09	-
Jun 10, 2024	42.69	42.69	42.46	42.46	41.13	-
Jun 7, 2024	42.48	42.81	42.48	42.81	41.47	-
Jun 6, 2024	42.33	42.47	42.33	42.47	41.14	-
Jun 5, 2024	43.63	43.63	42.47	42.47	41.13	74
Jun 4, 2024	42.80	42.97	42.80	42.97	41.63	-
Jun 3, 2024	42.86	42.86	42.59	42.59	41.26	100
May 31, 2024	42.58	42.58	42.48	42.48	41.15	-
May 30, 2024	42.53	42.83	42.53	42.83	41.49	-
May 29, 2024	42.56	42.83	42.50	42.83	41.48	32
May 28, 2024	42.74	43.06	42.50	43.06	41.71	38
May 27, 2024	42.79	42.79	42.78	42.78	41.44	-
May 24, 2024	43.10	43.21	42.94	42.94	41.60	5
May 23, 2024	43.86	43.86	43.42	43.42	42.06	-
May 22, 2024	43.22	43.68	43.22	43.68	42.31	-
May 21, 2024	43.47	43.47	43.33	43.33	41.97	-
May 20, 2024	44.42	44.42	43.69	43.69	42.33	50
May 17, 2024	44.65	44.65	44.33	44.33	42.94	-
May 16, 2024	47.90	47.90	44.83	44.83	43.43	-
May 15, 2024	45.19	45.30	45.19	45.28	43.87	170
May 14, 2024	44.85	44.85	44.85	44.85	43.44	-
May 13, 2024	44.81	45.12	44.81	45.12	43.71	-
May 10, 2024	44.42	44.42	44.37	44.37	42.97	-
May 9, 2024	44.64	44.64	44.33	44.33	42.94	-
May 8, 2024	44.19	44.67	44.19	44.67	43.28	5
May 7, 2024	43.80	43.80	43.72	43.72	42.35	-
May 6, 2024	43.78	43.78	43.75	43.75	42.38	-
May 3, 2024	43.67	43.67	43.53	43.53	42.16	-
May 2, 2024	43.92	43.92	43.65	43.65	42.28	-
Apr 30, 2024	44.69	44.69	44.08	44.08	42.69	100
Apr 29, 2024	44.80	44.80	44.74	44.74	43.33	-
Apr 26, 2024	44.71	44.87	44.71	44.87	43.46	15
Apr 25, 2024	45.42	45.42	44.76	44.76	43.35	219

HFCL.BO HFCL Limited

81.18

-4.91%

CMER.TA C. Mer Industries Ltd.

3,277.00

-0.73%

PEB.L Pebble Beach Systems Group plc

7.25

0.00%

M0YN.DE Mynaric AG

0.7200

+0.84%

UBXN.SW u-blox Holding AG

81.70

+4.61%

NOKIA.PA Nokia Oyj

4.3800

+3.08%

FTC.L Filtronic plc

96.00

-1.03%

HTRO.ST Hexatronic Group AB (publ)

27.88

+2.69%

EUTLF Eutelsat Communications S.A.

3.9900

-0.75%

ASNS Actelis Networks, Inc.

0.7300

+2.82%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Cisco Systems, Inc. (CSCO.VI)

Related Tickers