CIS.AS - Cisco Systems, Inc.

Amsterdam - Amsterdam Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Dec 04, 201736.3436.3436.3436.3436.34-
Dec 01, 201736.3436.3436.3436.3436.34-
Nov 30, 201736.3436.3436.3436.3436.34-
Nov 29, 201736.3436.3436.3436.3436.34-
Nov 28, 201736.3436.3436.3436.3436.34-
Nov 27, 201736.3436.3436.3436.3436.34-
Nov 24, 201736.3436.3436.3436.3436.34-
Nov 23, 201736.3436.3436.3436.3436.34-
Nov 22, 201736.3436.3436.3436.3436.34-
Nov 21, 201736.3436.3436.3436.3436.34-
Nov 20, 201736.4136.4136.3436.3436.3432
Nov 20, 201736.4136.4136.3436.3436.3432
Nov 17, 201735.5036.2035.5036.2036.20215
Nov 16, 201736.9836.9836.0036.0036.00404
Nov 15, 201734.2134.2134.2134.2134.21150
Nov 14, 201733.8033.8033.8033.8033.8016
Nov 13, 201733.8933.8933.8933.8933.89-
Nov 10, 201733.8933.8933.8933.8933.89-
Nov 09, 201733.8933.8933.8933.8933.89-
Nov 08, 201733.8933.8933.8933.8933.8925
Nov 07, 201733.8033.8033.8033.8033.80-
Nov 06, 201733.8033.8033.8033.8033.80-
Nov 03, 201733.8033.8033.8033.8033.80-
Nov 02, 201733.8033.8033.8033.8033.80-
Nov 01, 201733.8033.8033.8033.8033.80355
Oct 31, 201733.8033.8033.8033.8033.8050
Oct 30, 201733.4933.4933.4933.4933.49-
Oct 27, 201733.4933.4933.4933.4933.49-
Oct 26, 201733.4933.4933.4933.4933.49-
Oct 25, 201733.4933.4933.4933.4933.49-
Oct 24, 201733.4933.4933.4933.4933.49-
Oct 23, 201733.4933.4933.4933.4933.49-
Oct 20, 201733.4933.4933.4933.4933.49-
Oct 19, 201733.4933.4933.4933.4933.49-
Oct 18, 201733.4933.4933.4933.4933.49-
Oct 17, 201733.4933.4933.4933.4933.49-
Oct 16, 201733.4933.4933.4933.4933.49-
Oct 13, 201733.4933.4933.4933.4933.49-
Oct 12, 201733.4933.4933.4933.4933.49-
Oct 11, 201733.4933.4933.4933.4933.49-
Oct 10, 201733.4933.4933.4933.4933.49-
Oct 09, 201733.4933.4933.4933.4933.49-
Oct 06, 201733.4933.4933.4933.4933.49-
Oct 05, 201733.4933.4933.4933.4933.49-
Oct 04, 201733.5533.6133.4933.4933.49893
Oct 04, 20170.29 Dividend
Oct 03, 201731.8631.8631.8631.8631.57-
Oct 02, 201731.8631.8631.8631.8631.57-
Sep 29, 201731.8631.8631.8631.8631.57-
Sep 28, 201731.8631.8631.8631.8631.57-
Sep 27, 201731.8631.8631.8631.8631.57-
Sep 26, 201731.8631.8631.8631.8631.57-
Sep 25, 201731.8631.8631.8631.8631.57-
Sep 22, 201731.8631.8631.8631.8631.57-
Sep 21, 201731.8631.8631.8631.8631.57-
Sep 20, 201731.8631.8631.8631.8631.57-
Sep 19, 201731.8631.8631.8631.8631.57-
Sep 18, 201731.8631.8631.8631.8631.57-
Sep 15, 201731.8631.8631.8631.8631.57-
Sep 14, 201731.8631.8631.8631.8631.57-
Sep 13, 201731.8631.8631.8631.8631.57-
Sep 12, 201731.8631.8631.8631.8631.57-
Sep 11, 201731.8631.8631.8631.8631.57254
Sep 08, 201731.5531.5531.5531.5531.26-
Sep 07, 201731.5531.5531.5531.5531.26-
Sep 06, 201731.5531.5531.5531.5531.26120
Sep 05, 201731.7931.7931.7931.7931.50-
Sep 04, 201731.7931.7931.7931.7931.50-
Sep 01, 201731.7931.7931.7931.7931.50160
Aug 31, 201731.5031.5031.5031.5031.21-
Aug 30, 201731.5031.5031.5031.5031.21-
Aug 29, 201731.5031.5031.5031.5031.21-
Aug 28, 201731.5031.5031.5031.5031.21-
Aug 25, 201731.5031.5031.5031.5031.21-
Aug 24, 201731.5031.5031.5031.5031.21-
Aug 23, 201731.5031.5031.5031.5031.217
Aug 22, 201731.3731.3731.3731.3731.08-
Aug 21, 201731.3731.3731.3731.3731.08-
Aug 18, 201731.3731.3731.3731.3731.087
Aug 17, 201731.5031.5031.5031.5031.21-
Aug 16, 201731.5031.5031.5031.5031.21-
Aug 15, 201731.5031.5031.5031.5031.21-
Aug 14, 201731.5031.5031.5031.5031.21-
Aug 11, 201731.5031.5031.5031.5031.21-
Aug 10, 201731.5031.5031.5031.5031.21-
Aug 09, 201731.5031.5031.5031.5031.21-
Aug 08, 201731.5031.5031.5031.5031.21-
Aug 07, 201731.5031.5031.5031.5031.21-
Aug 04, 201731.5031.5031.5031.5031.21-
Aug 03, 201731.5031.5031.5031.5031.21-
Aug 02, 201731.5031.5031.5031.5031.21-
Aug 01, 201731.5031.5031.5031.5031.21-
Jul 31, 201731.5031.5031.5031.5031.21-
Jul 28, 201731.5031.5031.5031.5031.21-
Jul 27, 201731.9831.9831.5031.5031.21490
Jul 26, 201731.9931.9931.9931.9931.70-
Jul 25, 201731.9931.9931.9931.9931.70-
Jul 24, 201731.9931.9931.9931.9931.70567
Jul 21, 201732.2432.2432.2432.2431.95-
Jul 20, 201732.2432.2432.2432.2431.95-
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...