Cisco Systems Inc.

176

169

68.29

Date Time Volume Order Volume Price
19/11/2025 21:43:16.727 70   68.29
      70 68.29
      70 68.29
19/11/2025 21:37:04.318 50   68.42
      50 68.42
      50 68.42
19/11/2025 21:27:42.460 2   68.26
      2 68.26
      2 68.26
19/11/2025 21:25:46.121 40   68.34
      40 68.34
      40 68.34
19/11/2025 21:19:48.501 30   68.41
      30 68.41
      30 68.41
19/11/2025 21:08:03.532 75   68.23
      75 68.23
      75 68.23
19/11/2025 20:52:19.934 49   68.19
      49 68.19
      49 68.19
19/11/2025 20:40:34.302 50   67.97
      50 67.97
      50 67.97
19/11/2025 20:36:17.885 191   68.08
      191 68.08
      191 68.08
19/11/2025 20:33:06.649 27   68.15
      27 68.15
      27 68.15
19/11/2025 20:24:02.962 96   68.14
      96 68.14
      96 68.14
19/11/2025 20:17:19.509 4   68.16
      4 68.16
      4 68.16
19/11/2025 20:15:22.979 30   68.07
      30 68.07
      30 68.07
19/11/2025 20:14:37.266 1   68.06
      1 68.06
      1 68.06
19/11/2025 20:12:22.446 92   68.15
      92 68.15
      92 68.15
19/11/2025 20:01:07.996 5   68.31
      5 68.31
      5 68.31
19/11/2025 20:01:02.158 5   68.23
      5 68.23
      5 68.23
19/11/2025 19:59:34.931 20   68.28
      20 68.28
      20 68.28
19/11/2025 19:54:24.376 10   68.16
      10 68.16
      10 68.16
19/11/2025 19:41:42.997 10   68.00
      10 68.00
      10 68.00
19/11/2025 19:36:53.440 30   68.04
      30 68.04
      30 68.04
19/11/2025 19:10:53.562 2   67.98
      2 67.98
      2 67.98
19/11/2025 19:10:16.602 65   67.98
      65 67.98
      65 67.98
19/11/2025 19:09:12.139 5   67.93
      5 67.93
      5 67.93
19/11/2025 18:52:21.503 25   67.92
      25 67.92
      25 67.92
19/11/2025 18:45:41.199 114   67.93
      114 67.93
      114 67.93
19/11/2025 18:38:19.874 70   67.80
      70 67.80
      70 67.80
19/11/2025 18:35:56.385 50   67.78
      50 67.78
      50 67.78
19/11/2025 18:35:24.714 5   67.88
      5 67.88
      5 67.88
19/11/2025 18:33:21.908 45   67.89
      45 67.89
      45 67.89
19/11/2025 18:33:10.225 40   67.91
      40 67.91
      40 67.91
19/11/2025 18:27:06.835 50   67.85
      50 67.85
      50 67.85
19/11/2025 18:23:11.427 30   67.87
      30 67.87
      30 67.87
19/11/2025 18:20:37.752 100   67.79
      100 67.79
      100 67.79
19/11/2025 18:17:31.538 20   67.79
      20 67.79
      20 67.79
19/11/2025 18:13:40.135 3   67.76
      3 67.76
      3 67.76
19/11/2025 18:13:31.889 1   67.84
      1 67.84
      1 67.84
19/11/2025 18:07:01.625 1   67.88
      1 67.88
      1 67.88
19/11/2025 17:57:25.990 30   67.85
      30 67.85
      30 67.85
19/11/2025 17:52:53.578 20   67.71
      20 67.71
      20 67.71
19/11/2025 17:42:27.016 10   67.65
      10 67.65
      10 67.65
19/11/2025 17:42:21.047 15   67.73
      15 67.73
      15 67.73
19/11/2025 17:21:12.785 60   67.81
      60 67.81
      60 67.81
19/11/2025 17:20:04.477 150   67.66
      150 67.66
      150 67.66
19/11/2025 17:09:42.176 1   67.66
      1 67.66
      1 67.66
19/11/2025 17:09:11.020 471   67.67
      471 67.67
      471 67.67
19/11/2025 17:08:17.210 70   67.59
      70 67.59
      70 67.59
19/11/2025 17:01:07.481 10   67.81
      10 67.81
      10 67.81
19/11/2025 16:55:50.456 700   67.91
      700 67.91
      700 67.91
19/11/2025 16:54:57.598 120   68.01
      120 68.01
      120 68.01
19/11/2025 16:54:06.390 60   67.99
      60 67.99
      60 67.99
19/11/2025 16:50:58.829 250   68.19
      250 68.19
      250 68.19
19/11/2025 16:50:43.916 70   68.11
      70 68.11
      70 68.11
19/11/2025 16:49:17.048 300   68.23
      300 68.23
      300 68.23
19/11/2025 16:47:39.781 300   68.22
      300 68.22
      300 68.22
19/11/2025 16:47:00.589 3   68.19
      3 68.19
      3 68.19
19/11/2025 16:42:11.171 10   68.14
      10 68.14
      10 68.14
19/11/2025 16:41:14.958 100   68.17
      100 68.17
      100 68.17
19/11/2025 16:40:43.927 20   68.11
      20 68.11
      20 68.11
19/11/2025 16:40:35.078 1 180   68.11
      1 180 68.11
      1 180 68.11
19/11/2025 16:36:29.746 300   68.10
      300 68.10
      300 68.10
19/11/2025 16:36:22.442 75   68.09
      75 68.09
      75 68.09
19/11/2025 16:34:57.860 11   68.09
      11 68.09
      11 68.09
19/11/2025 16:23:23.091 40   67.92
      40 67.92
      40 67.92
19/11/2025 16:21:18.712 90   68.00
      40 68.00
      90 68.00
      50 68.00
19/11/2025 16:20:53.729 30   68.03
      30 68.03
      30 68.03
19/11/2025 16:18:18.883 28   67.84
      28 67.84
      28 67.84
19/11/2025 16:13:06.757 120   67.88
      120 67.88
      120 67.88
19/11/2025 16:04:25.625 20   67.61
      20 67.61
      20 67.61
19/11/2025 15:56:06.574 10   67.73
      10 67.73
      10 67.73
19/11/2025 15:55:01.283 20   67.78
      20 67.78
      20 67.78
19/11/2025 15:52:29.260 1 190   67.62
      1 190 67.62
      1 190 67.62
19/11/2025 15:51:19.302 60   67.70
      60 67.70
      60 67.70
19/11/2025 15:49:54.221 75   67.81
      75 67.81
      75 67.81
19/11/2025 15:48:00.487 15   67.99
      15 67.99
      15 67.99
19/11/2025 15:47:05.100 200   67.94
      200 67.94
      200 67.94
19/11/2025 15:45:49.564 1   67.94
      1 67.94
      1 67.94
19/11/2025 15:45:42.620 60   67.88
      60 67.88
      60 67.88
19/11/2025 15:44:04.348 60   67.82
      60 67.82
      60 67.82
19/11/2025 15:36:33.015 2   67.44
      2 67.44
      2 67.44
19/11/2025 15:33:33.526 17   67.27
      17 67.27
      17 67.27
19/11/2025 15:32:05.726 110   67.24
      110 67.24
      110 67.24
19/11/2025 15:31:46.340 40   67.20
      40 67.20
      40 67.20
19/11/2025 15:31:13.647 100   66.80
      100 66.80
      100 66.80
19/11/2025 15:30:05.874 1 038   66.93
      1 038 66.93
      43 66.93
      995 66.93
19/11/2025 15:10:38.355 250   66.69
      250 66.69
      250 66.69
19/11/2025 15:03:15.998 1   66.65
      1 66.65
      1 66.65
19/11/2025 14:20:08.268 59   66.77
      59 66.77
      59 66.77
19/11/2025 14:12:23.207 24   66.66
      24 66.66
      24 66.66
19/11/2025 14:07:22.790 300   66.80
      300 66.80
      300 66.80
19/11/2025 14:06:54.075 300   66.80
      300 66.80
      300 66.80
19/11/2025 14:05:57.212 300   66.80
      300 66.80
      300 66.80
19/11/2025 14:05:52.415 300   66.80
      300 66.80
      300 66.80
19/11/2025 14:01:57.827 10   66.89
      10 66.89
      10 66.89
19/11/2025 14:00:43.401 247   66.81
      247 66.81
      247 66.81
19/11/2025 14:00:09.649 300   66.81
      300 66.81
      300 66.81
19/11/2025 13:57:58.727 20   66.82
      20 66.82
      20 66.82
19/11/2025 13:56:14.587 12   66.81
      12 66.81
      12 66.81
19/11/2025 13:55:20.123 11   66.78
      11 66.78
      11 66.78
19/11/2025 13:52:44.683 50   66.89
      50 66.89
      50 66.89
19/11/2025 13:51:02.726 50   66.80
      50 66.80
      50 66.80
19/11/2025 13:43:42.906 200   66.78
      200 66.78
      200 66.78
19/11/2025 13:37:01.118 300   66.94
      300 66.94
      300 66.94
19/11/2025 13:28:50.112 19   66.78
      19 66.78
      19 66.78
19/11/2025 13:25:43.269 16   66.78
      16 66.78
      16 66.78
19/11/2025 13:20:32.842 2   66.99
      2 66.99
      2 66.99
19/11/2025 13:18:03.994 20   66.86
      20 66.86
      20 66.86
19/11/2025 12:59:28.970 6   66.86
      6 66.86
      6 66.86
19/11/2025 12:56:24.951 1   66.86
      1 66.86
      1 66.86
19/11/2025 12:49:40.965 60   66.89
      60 66.89
      60 66.89
19/11/2025 12:44:32.562 1   66.99
      1 66.99
      1 66.99
19/11/2025 12:43:58.836 1   66.98
      1 66.98
      1 66.98
19/11/2025 12:25:03.157 5   67.13
      5 67.13
      5 67.13
19/11/2025 12:22:30.429 8   66.89
      8 66.89
      8 66.89
19/11/2025 12:19:13.834 19   66.90
      19 66.90
      19 66.90
19/11/2025 12:17:47.865 200   66.89
      200 66.89
      200 66.89
19/11/2025 12:16:24.806 20   66.91
      20 66.91
      20 66.91
19/11/2025 12:07:21.164 65   66.93
      65 66.93
      65 66.93
19/11/2025 11:52:18.563 20   66.95
      20 66.95
      20 66.95
19/11/2025 11:47:51.625 10   67.00
      5 67.00
      10 67.00
      5 67.00
19/11/2025 11:41:41.001 18   66.99
      18 66.99
      18 66.99
19/11/2025 11:39:38.067 5   66.86
      5 66.86
      5 66.86
19/11/2025 11:38:41.728 60   66.99
      60 66.99
      60 66.99
19/11/2025 11:31:47.568 179   66.86
      179 66.86
      179 66.86
19/11/2025 11:31:44.113 317   66.86
      300 66.86
      17 66.86
      317 66.86
19/11/2025 11:31:28.392 120   66.99
      120 66.99
      120 66.99
19/11/2025 11:25:30.939 81   66.88
      81 66.88
      81 66.88
19/11/2025 11:21:39.180 100   66.97
      100 66.97
      100 66.97
19/11/2025 11:04:43.830 30   66.99
      30 66.99
      30 66.99
19/11/2025 11:02:48.336 1   66.98
      1 66.98
      1 66.98
19/11/2025 10:58:36.238 1   66.95
      1 66.95
      1 66.95
19/11/2025 10:51:38.305 100   66.85
      100 66.85
      100 66.85
19/11/2025 10:51:08.029 150   66.97
      150 66.97
      150 66.97
19/11/2025 10:49:15.808 50   66.99
      50 66.99
      50 66.99
19/11/2025 10:48:10.727 10   66.83
      10 66.83
      10 66.83
19/11/2025 10:48:02.940 4   66.85
      4 66.85
      4 66.85
19/11/2025 10:40:23.218 10   66.92
      10 66.92
      10 66.92
19/11/2025 10:37:22.718 1   66.78
      1 66.78
      1 66.78
19/11/2025 10:33:15.942 170   66.80
      170 66.80
      170 66.80
19/11/2025 10:31:09.441 40   66.78
      40 66.78
      40 66.78
19/11/2025 10:26:20.555 300   66.88
      300 66.88
      300 66.88
19/11/2025 10:24:29.771 5   66.72
      5 66.72
      5 66.72
19/11/2025 10:24:29.216 15   66.72
      15 66.72
      15 66.72
19/11/2025 10:24:29.024 4   66.72
      4 66.72
      4 66.72
19/11/2025 10:22:11.429 1 150   66.70
      1 150 66.70
      714 66.70
      436 66.70
19/11/2025 10:22:00.615 550   66.70
      450 66.70
      100 66.70
      550 66.70
19/11/2025 10:21:36.191 300   66.79
      300 66.79
      300 66.79
19/11/2025 10:10:44.253 700   66.92
      451 66.92
      1 66.92
      248 66.92
      700 66.92
19/11/2025 10:10:27.488 300   66.92
      300 66.92
      300 66.92
19/11/2025 10:07:15.657 160   66.82
      160 66.82
      160 66.82
19/11/2025 09:58:01.409 1   66.78
      1 66.78
      1 66.78
19/11/2025 09:56:15.749 238   66.92
      238 66.92
      238 66.92
19/11/2025 09:56:08.265 300   66.86
      300 66.86
      300 66.86
19/11/2025 09:53:41.978 100   66.74
      100 66.74
      100 66.74
19/11/2025 09:52:05.761 100   66.74
      100 66.74
      100 66.74
19/11/2025 09:46:48.722 1   66.86
      1 66.86
      1 66.86
19/11/2025 09:46:21.254 2   66.70
      2 66.70
      2 66.70
19/11/2025 09:40:16.157 20   66.86
      20 66.86
      20 66.86
19/11/2025 09:32:43.131 200   66.73
      200 66.73
      200 66.73
19/11/2025 09:30:25.171 6   66.70
      6 66.70
      6 66.70
19/11/2025 09:21:35.451 50   66.69
      50 66.69
      50 66.69
19/11/2025 08:45:56.156 30   66.69
      30 66.69
      30 66.69
19/11/2025 08:29:58.230 5   66.85
      5 66.85
      5 66.85
19/11/2025 08:16:20.398 22   66.71
      22 66.71
      22 66.71
19/11/2025 08:15:16.647 20   66.70
      20 66.70
      20 66.70
19/11/2025 08:10:10.978 20   66.70
      20 66.70
      20 66.70
19/11/2025 08:06:04.482 1   66.68
      1 66.68
      1 66.68
19/11/2025 07:58:31.829 20   66.65
      20 66.65
      20 66.65
19/11/2025 07:46:17.578 2   66.64
      2 66.64
      2 66.64
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)