Tradegate Exchange

Cisco Systems Inc.

197

194

67.18

Date	Time	Volume	Order Volume	Price
14/11/2025	21:57:04.886	23		67.18
			23	67.18
			23	67.18
14/11/2025	21:41:18.522	30		67.43
			30	67.43
			30	67.43
14/11/2025	21:33:08.794	15		67.40
			15	67.40
			15	67.40
14/11/2025	21:23:25.631	20		67.43
			20	67.43
			20	67.43
14/11/2025	21:06:36.685	34		67.47
			34	67.47
			34	67.47
14/11/2025	21:01:56.290	87		67.66
			87	67.66
			87	67.66
14/11/2025	20:43:20.755	40		67.56
			40	67.56
			40	67.56
14/11/2025	20:41:04.353	7		67.49
			7	67.49
			7	67.49
14/11/2025	20:38:04.160	3		67.54
			3	67.54
			3	67.54
14/11/2025	20:37:56.109	3		67.45
			3	67.45
			3	67.45
14/11/2025	20:28:10.176	15		67.49
			15	67.49
			15	67.49
14/11/2025	20:01:59.237	20		67.66
			20	67.66
			20	67.66
14/11/2025	20:01:21.755	250		67.72
			250	67.72
			250	67.72
14/11/2025	19:14:57.968	1		67.26
			1	67.26
			1	67.26
14/11/2025	19:06:46.305	32		67.09
			32	67.09
			32	67.09
14/11/2025	18:54:23.391	11		67.46
			11	67.46
			11	67.46
14/11/2025	18:45:08.545	10		67.59
			10	67.59
			10	67.59
14/11/2025	18:41:09.735	120		67.49
			120	67.49
			120	67.49
14/11/2025	18:07:52.357	50		67.14
			50	67.14
			50	67.14
14/11/2025	18:06:16.382	100		67.32
			100	67.32
			100	67.32
14/11/2025	18:05:11.222	3		67.22
			3	67.22
			3	67.22
14/11/2025	18:04:41.124	1		67.27
			1	67.27
			1	67.27
14/11/2025	18:00:27.021	3		67.32
			3	67.32
			3	67.32
14/11/2025	18:00:18.867	3		67.25
			3	67.25
			3	67.25
14/11/2025	17:57:23.285	6		67.45
			6	67.45
			6	67.45
14/11/2025	17:52:10.226	220		67.39
			220	67.39
			220	67.39
14/11/2025	17:49:26.635	15		67.35
			15	67.35
			15	67.35
14/11/2025	17:48:07.045	90		67.28
			90	67.28
			90	67.28
14/11/2025	17:45:11.634	15		67.41
			15	67.41
			15	67.41
14/11/2025	17:42:16.438	643		67.57
			643	67.57
			643	67.57
14/11/2025	17:42:16.013	1 190		67.57
			1 190	67.57
			1 190	67.57
14/11/2025	17:42:06.158	1 190		67.56
			1 190	67.56
			1 190	67.56
14/11/2025	17:40:42.214	12		67.35
			12	67.35
			12	67.35
14/11/2025	17:34:15.204	3		67.34
			3	67.34
			3	67.34
14/11/2025	17:27:37.812	12		67.34
			12	67.34
			12	67.34
14/11/2025	17:27:13.445	19		67.29
			19	67.29
			19	67.29
14/11/2025	17:25:57.439	28		67.19
			28	67.19
			28	67.19
14/11/2025	17:21:59.477	5		66.79
			5	66.79
			5	66.79
14/11/2025	17:00:29.305	20		67.00
			20	67.00
			20	67.00
14/11/2025	16:56:43.092	2		66.74
			2	66.74
			2	66.74
14/11/2025	16:54:07.015	1		66.80
			1	66.80
			1	66.80
14/11/2025	16:51:40.676	30		66.68
			30	66.68
			30	66.68
14/11/2025	16:36:54.037	75		66.62
			75	66.62
			75	66.62
14/11/2025	16:34:50.972	75		66.55
			75	66.55
			75	66.55
14/11/2025	16:34:37.265	100		66.52
			100	66.52
			100	66.52
14/11/2025	16:29:31.416	18		66.62
			18	66.62
			18	66.62
14/11/2025	16:23:00.844	31		66.46
			31	66.46
			31	66.46
14/11/2025	16:21:24.829	2		66.26
			2	66.26
			2	66.26
14/11/2025	16:14:00.758	93		66.11
			93	66.11
			93	66.11
14/11/2025	16:01:54.885	35		66.00
			35	66.00
			35	66.00
14/11/2025	16:00:01.617	1		66.16
			1	66.16
			1	66.16
14/11/2025	15:54:16.218	50		66.44
			50	66.44
			50	66.44
14/11/2025	15:54:15.727	181		66.44
			181	66.44
			181	66.44
14/11/2025	15:50:14.118	24		66.41
			24	66.41
			24	66.41
14/11/2025	15:50:10.711	22		66.46
			22	66.46
			22	66.46
14/11/2025	15:36:33.742	15		65.53
			15	65.53
			15	65.53
14/11/2025	15:36:28.103	1		65.59
			1	65.59
			1	65.59
14/11/2025	15:35:23.619	20		65.24
			20	65.24
			20	65.24
14/11/2025	15:35:08.834	35		65.19
			35	65.19
			35	65.19
14/11/2025	15:34:42.532	1		65.26
			1	65.26
			1	65.26
14/11/2025	15:33:57.599	110		65.40
			10	65.40
			110	65.40
			100	65.40
14/11/2025	15:33:57.520	120		65.40
			120	65.40
			120	65.40
14/11/2025	15:33:57.445	50		65.50
			50	65.50
			50	65.50
14/11/2025	15:26:20.718	8		65.76
			8	65.76
			8	65.76
14/11/2025	15:25:40.092	10		65.94
			10	65.94
			10	65.94
14/11/2025	15:15:21.709	50		66.23
			50	66.23
			50	66.23
14/11/2025	15:08:26.498	1		66.50
			1	66.50
			1	66.50
14/11/2025	15:03:43.959	15		66.22
			15	66.22
			15	66.22
14/11/2025	15:02:43.728	10		66.21
			10	66.21
			10	66.21
14/11/2025	15:01:19.682	40		66.17
			40	66.17
			40	66.17
14/11/2025	15:00:07.247	150		66.16
			150	66.16
			150	66.16
14/11/2025	14:58:37.981	20		66.13
			20	66.13
			20	66.13
14/11/2025	14:54:47.297	3		66.15
			3	66.15
			3	66.15
14/11/2025	14:54:41.107	100		66.14
			100	66.14
			100	66.14
14/11/2025	14:54:14.644	251		66.12
			251	66.12
			251	66.12
14/11/2025	14:50:03.584	85		66.15
			85	66.15
			85	66.15
14/11/2025	14:49:33.298	150		66.14
			150	66.14
			150	66.14
14/11/2025	14:42:31.428	50		66.01
			50	66.01
			50	66.01
14/11/2025	14:38:52.762	1		65.97
			1	65.97
			1	65.97
14/11/2025	14:32:14.467	230		66.12
			230	66.12
			230	66.12
14/11/2025	14:31:23.575	120		66.09
			120	66.09
			120	66.09
14/11/2025	14:29:30.163	155		66.12
			155	66.12
			155	66.12
14/11/2025	14:28:54.602	17		65.99
			17	65.99
			17	65.99
14/11/2025	14:23:07.012	32		66.16
			32	66.16
			32	66.16
14/11/2025	14:06:36.622	25		66.01
			25	66.01
			25	66.01
14/11/2025	14:01:22.909	100		66.01
			100	66.01
			100	66.01
14/11/2025	14:01:08.704	25		66.01
			25	66.01
			25	66.01
14/11/2025	14:00:10.567	20		66.00
			20	66.00
			20	66.00
14/11/2025	13:58:16.288	45		66.00
			45	66.00
			45	66.00
14/11/2025	13:57:05.213	150		66.07
			150	66.07
			150	66.07
14/11/2025	13:56:38.175	23		66.05
			23	66.05
			23	66.05
14/11/2025	13:56:32.456	310		66.05
			310	66.05
			310	66.05
14/11/2025	13:55:39.393	100		66.06
			100	66.06
			100	66.06
14/11/2025	13:45:42.757	40		65.81
			40	65.81
			40	65.81
14/11/2025	13:43:21.314	40		65.81
			40	65.81
			40	65.81
14/11/2025	13:42:11.745	298		65.82
			298	65.82
			298	65.82
14/11/2025	13:40:56.782	90		65.99
			90	65.99
			90	65.99
14/11/2025	13:36:50.899	164		66.07
			164	66.07
			164	66.07
14/11/2025	13:20:56.483	25		66.22
			25	66.22
			25	66.22
14/11/2025	13:20:23.585	15		66.24
			15	66.24
			15	66.24
14/11/2025	13:18:22.017	45		66.28
			45	66.28
			45	66.28
14/11/2025	13:07:29.364	1		66.04
			1	66.04
			1	66.04
14/11/2025	13:05:03.201	100		66.05
			100	66.05
			100	66.05
14/11/2025	13:03:46.814	17		66.12
			17	66.12
			17	66.12
14/11/2025	12:53:38.457	38		66.14
			38	66.14
			38	66.14
14/11/2025	12:52:48.846	1		66.27
			1	66.27
			1	66.27
14/11/2025	12:52:28.223	1		66.12
			1	66.12
			1	66.12
14/11/2025	12:51:59.046	20		66.12
			20	66.12
			20	66.12
14/11/2025	12:50:31.162	20		66.15
			20	66.15
			20	66.15
14/11/2025	12:42:44.319	40		66.24
			40	66.24
			40	66.24
14/11/2025	12:41:06.818	100		66.21
			100	66.21
			100	66.21
14/11/2025	12:39:09.632	3		66.21
			3	66.21
			3	66.21
14/11/2025	12:38:52.321	1		66.30
			1	66.30
			1	66.30
14/11/2025	12:38:28.063	15		66.30
			15	66.30
			15	66.30
14/11/2025	12:33:31.519	70		66.28
			70	66.28
			70	66.28
14/11/2025	12:30:38.357	50		66.27
			50	66.27
			50	66.27
14/11/2025	12:23:10.000	80		66.39
			80	66.39
			80	66.39
14/11/2025	12:21:47.931	50		66.29
			50	66.29
			50	66.29
14/11/2025	12:13:26.494	290		66.31
			290	66.31
			110	66.31
			180	66.31
14/11/2025	12:11:52.246	310		66.39
			310	66.39
			310	66.39
14/11/2025	12:10:15.757	100		66.40
			100	66.40
			100	66.40
14/11/2025	12:07:05.590	15		66.53
			15	66.53
			15	66.53
14/11/2025	12:00:19.644	79		66.41
			79	66.41
			70	66.41
			9	66.41
14/11/2025	11:59:54.824	121		66.50
			121	66.50
			121	66.50
14/11/2025	11:49:58.627	150		66.62
			150	66.62
			150	66.62
14/11/2025	11:49:43.608	70		66.54
			70	66.54
			70	66.54
14/11/2025	11:48:54.732	18		66.62
			18	66.62
			18	66.62
14/11/2025	11:47:31.225	4		66.53
			4	66.53
			4	66.53
14/11/2025	11:39:31.017	203		66.65
			203	66.65
			203	66.65
14/11/2025	11:36:57.297	57		66.55
			57	66.55
			57	66.55
14/11/2025	11:33:19.396	15		66.59
			15	66.59
			15	66.59
14/11/2025	11:24:58.892	5		66.51
			5	66.51
			5	66.51
14/11/2025	11:23:35.148	54		66.50
			54	66.50
			54	66.50
14/11/2025	11:22:39.751	100		66.50
			100	66.50
			100	66.50
14/11/2025	11:20:03.164	140		66.49
			140	66.49
			140	66.49
14/11/2025	11:19:15.633	121		66.49
			121	66.49
			121	66.49
14/11/2025	11:19:09.467	150		66.44
			150	66.44
			150	66.44
14/11/2025	11:01:57.861	3		66.41
			3	66.41
			3	66.41
14/11/2025	10:49:47.692	161		66.40
			161	66.40
			161	66.40
14/11/2025	10:48:44.078	5		66.40
			5	66.40
			5	66.40
14/11/2025	10:40:04.074	1		66.50
			1	66.50
			1	66.50
14/11/2025	10:40:04.015	1		66.50
			1	66.50
			1	66.50
14/11/2025	10:37:59.954	310		66.40
			310	66.40
			310	66.40
14/11/2025	10:37:24.280	30		66.40
			30	66.40
			30	66.40
14/11/2025	10:36:42.553	100		66.40
			100	66.40
			100	66.40
14/11/2025	10:35:12.901	250		66.35
			250	66.35
			250	66.35
14/11/2025	10:25:14.470	80		66.41
			80	66.41
			80	66.41
14/11/2025	10:23:49.044	5		66.42
			5	66.42
			5	66.42
14/11/2025	10:22:26.646	100		66.49
			100	66.49
			100	66.49
14/11/2025	10:07:03.401	90		66.39
			90	66.39
			90	66.39
14/11/2025	10:06:33.005	310		66.40
			310	66.40
			310	66.40
14/11/2025	10:03:19.002	6		66.53
			6	66.53
			6	66.53
14/11/2025	10:02:39.496	55		66.32
			55	66.32
			55	66.32
14/11/2025	10:00:15.584	30		66.39
			30	66.39
			30	66.39
14/11/2025	09:59:52.151	68		66.41
			68	66.41
			68	66.41
14/11/2025	09:54:54.280	15		66.52
			15	66.52
			15	66.52
14/11/2025	09:54:14.760	15		66.36
			15	66.36
			15	66.36
14/11/2025	09:52:55.392	15		66.34
			15	66.34
			15	66.34
14/11/2025	09:50:42.980	132		66.44
			132	66.44
			132	66.44
14/11/2025	09:48:24.299	10		66.43
			10	66.43
			10	66.43
14/11/2025	09:44:14.843	40		66.31
			40	66.31
			40	66.31
14/11/2025	09:43:47.366	120		66.29
			120	66.29
			120	66.29
14/11/2025	09:33:23.926	40		66.33
			40	66.33
			40	66.33
14/11/2025	09:33:07.339	40		66.31
			40	66.31
			40	66.31
14/11/2025	09:31:30.730	10		66.34
			10	66.34
			10	66.34
14/11/2025	09:30:22.382	3		66.36
			3	66.36
			3	66.36
14/11/2025	09:27:08.885	36		66.50
			36	66.50
			36	66.50
14/11/2025	09:24:29.709	2		66.55
			2	66.55
			2	66.55
14/11/2025	09:19:47.863	30		66.42
			30	66.42
			30	66.42
14/11/2025	09:17:12.867	55		66.57
			55	66.57
			55	66.57
14/11/2025	09:12:03.710	50		66.58
			50	66.58
			50	66.58
14/11/2025	09:11:28.482	90		66.41
			90	66.41
			90	66.41
14/11/2025	09:10:22.608	1		66.61
			1	66.61
			1	66.61
14/11/2025	09:08:07.652	18		66.40
			18	66.40
			18	66.40
14/11/2025	09:03:44.194	4		66.38
			4	66.38
			4	66.38
14/11/2025	09:03:07.819	1		66.70
			1	66.70
			1	66.70
14/11/2025	08:58:04.886	30		66.35
			30	66.35
			30	66.35
14/11/2025	08:44:13.469	3		66.67
			3	66.67
			3	66.67
14/11/2025	08:44:05.320	4		66.34
			4	66.34
			4	66.34
14/11/2025	08:34:03.676	60		66.67
			60	66.67
			60	66.67
14/11/2025	08:24:02.677	1		66.60
			1	66.60
			1	66.60
14/11/2025	08:16:04.323	100		66.35
			100	66.35
			100	66.35
14/11/2025	08:15:41.731	145		66.34
			145	66.34
			145	66.34
14/11/2025	08:11:16.221	500		66.50
			500	66.50
			500	66.50
14/11/2025	08:08:55.957	12		66.51
			12	66.51
			12	66.51
14/11/2025	08:00:27.004	220		66.51
			220	66.51
			220	66.51
14/11/2025	08:00:07.692	1		66.76
			1	66.76
			1	66.76
14/11/2025	08:00:01.190	25		66.51
			25	66.51
			25	66.51
14/11/2025	07:59:46.250	40		66.77
			40	66.77
			40	66.77
14/11/2025	07:52:02.326	20		66.73
			20	66.73
			20	66.73
14/11/2025	07:48:02.591	80		66.51
			80	66.51
			80	66.51
14/11/2025	07:38:44.764	250		66.51
			250	66.51
			250	66.51
14/11/2025	07:34:18.371	40		66.51
			40	66.51
			40	66.51
14/11/2025	07:30:03.714	5		66.71
			5	66.71
			5	66.71

Copyright © 2025 Tradegate Exchange GmbH
Please note terms & conditions

DAX®, MDAX®, TecDAX® and SDAX® are registered trademarks of ISS STOXX Index GmbH
EURO STOXX®-stocks indicate financial instruments of the trademark “EURO STOXX”, STOXX Limited and/or its licenser.
TRADEGATE® is a registered trademark of Tradegate AG

Prices in Euro; foreign currency bonds in the respective currency
Time stated is CET (UTC+1)

Price search

Share prices

Publications

Trading hours
7:30AM ‘til 10PM

Today’s Leader

Rheinmetall AG

Bid: 1 713.50
Ask: 1 723.00
Volume: 84 921
-2.22%

Apps

Top 5 Turnover

Realtime Quotes
Last Update:
14/11/2025 @ 22:00:00

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice