Cisco Systems Inc.

236

209

65.38

Date Time Volume Order Volume Price
20/11/2025 21:53:52.732 25   65.38
      25 65.38
      25 65.38
20/11/2025 21:53:52.655 15   65.38
      15 65.38
      15 65.38
20/11/2025 21:45:40.893 2   65.69
      2 65.69
      2 65.69
20/11/2025 21:45:21.560 4   65.69
      4 65.69
      4 65.69
20/11/2025 21:36:12.836 300   65.72
      300 65.72
      290 65.72
      10 65.72
20/11/2025 21:36:12.794 12   65.72
      12 65.72
      12 65.72
20/11/2025 20:55:37.835 100   66.01
      100 66.01
      100 66.01
20/11/2025 20:49:16.933 120   65.88
      120 65.88
      120 65.88
20/11/2025 20:40:52.299 100   65.82
      100 65.82
      100 65.82
20/11/2025 20:40:08.623 50   65.85
      50 65.85
      50 65.85
20/11/2025 20:36:51.679 100   65.84
      100 65.84
      100 65.84
20/11/2025 20:36:39.145 9   65.87
      9 65.87
      9 65.87
20/11/2025 20:27:35.432 450   66.00
      450 66.00
      450 66.00
20/11/2025 20:16:21.490 50   65.90
      50 65.90
      50 65.90
20/11/2025 20:12:45.470 5   65.83
      5 65.83
      5 65.83
20/11/2025 20:05:09.942 438   65.82
      18 65.82
      20 65.82
      438 65.82
      350 65.82
      50 65.82
20/11/2025 20:03:24.048 187   66.00
      150 66.00
      12 66.00
      187 66.00
      25 66.00
20/11/2025 20:03:02.563 1   66.07
      1 66.07
      1 66.07
20/11/2025 19:55:05.818 100   66.10
      100 66.10
      100 66.10
20/11/2025 19:53:06.106 11   66.15
      11 66.15
      11 66.15
20/11/2025 19:52:42.368 13   66.18
      13 66.18
      13 66.18
20/11/2025 19:52:28.967 5   66.15
      5 66.15
      5 66.15
20/11/2025 19:52:07.477 24   66.21
      24 66.21
      24 66.21
20/11/2025 19:49:51.595 8   66.32
      8 66.32
      8 66.32
20/11/2025 19:45:17.162 12   66.31
      12 66.31
      12 66.31
20/11/2025 19:45:15.013 8   66.31
      8 66.31
      8 66.31
20/11/2025 19:45:05.348 10   66.23
      10 66.23
      10 66.23
20/11/2025 19:44:50.550 12   66.24
      12 66.24
      12 66.24
20/11/2025 19:44:13.411 17   66.40
      17 66.40
      17 66.40
20/11/2025 19:43:01.552 42   66.41
      42 66.41
      42 66.41
20/11/2025 19:19:19.959 2   66.78
      2 66.78
      2 66.78
20/11/2025 19:16:39.021 180   66.90
      180 66.90
      180 66.90
20/11/2025 19:15:41.456 5   66.99
      5 66.99
      5 66.99
20/11/2025 19:08:15.663 1   66.79
      1 66.79
      1 66.79
20/11/2025 19:04:43.502 50   66.68
      50 66.68
      50 66.68
20/11/2025 19:03:18.939 145   66.71
      145 66.71
      145 66.71
20/11/2025 18:53:58.221 110   66.42
      110 66.42
      110 66.42
20/11/2025 18:52:10.583 15   66.63
      15 66.63
      15 66.63
20/11/2025 18:44:56.511 15   66.66
      15 66.66
      15 66.66
20/11/2025 18:37:08.543 78   66.75
      78 66.75
      78 66.75
20/11/2025 18:35:12.142 110   66.82
      110 66.82
      110 66.82
20/11/2025 18:28:07.001 45   67.00
      45 67.00
      45 67.00
20/11/2025 18:21:14.749 6   66.96
      6 66.96
      6 66.96
20/11/2025 18:20:38.306 10   66.98
      10 66.98
      10 66.98
20/11/2025 18:16:34.810 100   66.93
      100 66.93
      100 66.93
20/11/2025 18:15:48.858 1   67.17
      1 67.17
      1 67.17
20/11/2025 18:15:28.626 1   67.10
      1 67.10
      1 67.10
20/11/2025 18:09:21.789 300   67.59
      300 67.59
      300 67.59
20/11/2025 18:05:17.639 19   67.54
      19 67.54
      19 67.54
20/11/2025 17:53:54.822 50   67.96
      50 67.96
      50 67.96
20/11/2025 17:52:05.379 20   68.10
      20 68.10
      20 68.10
20/11/2025 17:50:22.361 80   67.94
      80 67.94
      80 67.94
20/11/2025 17:50:05.131 10   68.02
      10 68.02
      10 68.02
20/11/2025 17:45:15.812 100   67.92
      100 67.92
      100 67.92
20/11/2025 17:42:10.224 800   68.00
      800 68.00
      800 68.00
20/11/2025 17:40:10.592 200   68.20
      200 68.20
      200 68.20
20/11/2025 17:35:17.359 20   68.31
      20 68.31
      20 68.31
20/11/2025 17:34:52.601 68   68.25
      68 68.25
      68 68.25
20/11/2025 17:28:34.468 1   68.51
      1 68.51
      1 68.51
20/11/2025 17:24:47.598 50   68.51
      50 68.51
      50 68.51
20/11/2025 17:19:30.362 20   68.50
      20 68.50
      20 68.50
20/11/2025 17:18:19.289 150   68.61
      150 68.61
      150 68.61
20/11/2025 17:18:05.984 1   68.60
      1 68.60
      1 68.60
20/11/2025 17:17:40.215 7   68.54
      7 68.54
      7 68.54
20/11/2025 17:16:47.610 30   68.66
      30 68.66
      30 68.66
20/11/2025 17:15:48.199 680   68.62
      680 68.62
      680 68.62
20/11/2025 17:15:32.097 1 170   68.63
      1 170 68.63
      1 170 68.63
20/11/2025 17:15:25.473 1 170   68.62
      1 170 68.62
      1 170 68.62
20/11/2025 17:11:46.806 40   68.84
      40 68.84
      40 68.84
20/11/2025 17:04:05.572 145   68.84
      145 68.84
      145 68.84
20/11/2025 16:58:57.223 10   69.06
      10 69.06
      10 69.06
20/11/2025 16:55:42.619 10   69.23
      10 69.23
      10 69.23
20/11/2025 16:47:49.966 1   69.27
      1 69.27
      1 69.27
20/11/2025 16:47:39.707 5   69.26
      5 69.26
      5 69.26
20/11/2025 16:47:32.461 5   69.20
      5 69.20
      5 69.20
20/11/2025 16:40:55.015 84   69.37
      35 69.37
      84 69.37
      49 69.37
20/11/2025 16:40:51.307 116   69.34
      116 69.34
      116 69.34
20/11/2025 16:39:42.828 1 154   69.28
      1 154 69.28
      1 154 69.28
20/11/2025 16:39:37.120 46   69.28
      46 69.28
      46 69.28
20/11/2025 16:37:21.990 20   69.27
      20 69.27
      20 69.27
20/11/2025 16:34:08.623 600   69.20
      600 69.20
      600 69.20
20/11/2025 16:31:07.785 110   69.10
      12 69.10
      98 69.10
      110 69.10
20/11/2025 16:30:56.264 72   69.23
      72 69.23
      72 69.23
20/11/2025 16:29:44.192 175   69.09
      175 69.09
      175 69.09
20/11/2025 16:24:00.169 580   69.17
      580 69.17
      580 69.17
20/11/2025 16:23:34.853 50   69.18
      50 69.18
      50 69.18
20/11/2025 16:22:59.488 50   69.17
      50 69.17
      50 69.17
20/11/2025 16:22:25.151 869   69.14
      869 69.14
      869 69.14
20/11/2025 16:21:10.370 40   69.18
      40 69.18
      40 69.18
20/11/2025 16:20:37.631 15   69.15
      15 69.15
      15 69.15
20/11/2025 16:17:30.748 200   69.08
      200 69.08
      200 69.08
20/11/2025 16:17:25.279 200   69.06
      200 69.06
      200 69.06
20/11/2025 16:15:59.879 115   69.02
      115 69.02
      115 69.02
20/11/2025 16:12:45.400 7   68.93
      7 68.93
      7 68.93
20/11/2025 16:08:54.661 350   68.96
      350 68.96
      350 68.96
20/11/2025 16:06:58.411 15   69.09
      15 69.09
      15 69.09
20/11/2025 16:06:41.371 50   69.07
      50 69.07
      50 69.07
20/11/2025 15:58:02.651 14   69.17
      14 69.17
      14 69.17
20/11/2025 15:56:56.581 100   69.15
      100 69.15
      100 69.15
20/11/2025 15:54:50.003 5   69.09
      5 69.09
      5 69.09
20/11/2025 15:54:42.257 5   69.09
      5 69.09
      5 69.09
20/11/2025 15:53:47.235 50   68.94
      50 68.94
      50 68.94
20/11/2025 15:49:36.030 181   68.81
      181 68.81
      181 68.81
20/11/2025 15:49:31.515 39   68.86
      39 68.86
      39 68.86
20/11/2025 15:49:29.383 38   68.85
      38 68.85
      38 68.85
20/11/2025 15:49:28.044 106   68.87
      106 68.87
      106 68.87
20/11/2025 15:49:26.559 114   68.86
      114 68.86
      114 68.86
20/11/2025 15:49:21.425 15   68.88
      15 68.88
      15 68.88
20/11/2025 15:47:11.043 4   69.04
      4 69.04
      4 69.04
20/11/2025 15:46:12.903 413   69.00
      32 69.00
      50 69.00
      30 69.00
      24 69.00
      200 69.00
      30 69.00
      30 69.00
      413 69.00
      17 69.00
20/11/2025 15:45:39.853 1   68.95
      1 68.95
      1 68.95
20/11/2025 15:43:05.391 150   68.88
      150 68.88
      150 68.88
20/11/2025 15:42:09.343 3   68.71
      3 68.71
      3 68.71
20/11/2025 15:42:05.211 2   68.79
      2 68.79
      2 68.79
20/11/2025 15:36:24.802 1   68.52
      1 68.52
      1 68.52
20/11/2025 15:33:30.102 314   68.56
      314 68.56
      314 68.56
20/11/2025 15:32:19.277 1 170   68.60
      1 170 68.60
      1 170 68.60
20/11/2025 15:31:00.634 160   68.44
      160 68.44
      160 68.44
20/11/2025 15:30:40.412 30   68.48
      30 68.48
      30 68.48
20/11/2025 15:25:14.357 5   68.74
      5 68.74
      5 68.74
20/11/2025 15:20:09.405 100   68.79
      100 68.79
      100 68.79
20/11/2025 15:16:15.478 100   68.77
      100 68.77
      100 68.77
20/11/2025 15:15:16.090 10   68.78
      10 68.78
      10 68.78
20/11/2025 15:14:06.319 10   68.82
      10 68.82
      10 68.82
20/11/2025 15:09:26.276 24   68.67
      24 68.67
      24 68.67
20/11/2025 15:07:55.815 200   68.72
      200 68.72
      200 68.72
20/11/2025 15:06:47.436 83   68.70
      83 68.70
      33 68.70
      50 68.70
20/11/2025 15:06:29.738 290   68.82
      290 68.82
      290 68.82
20/11/2025 14:54:53.423 20   68.87
      20 68.87
      20 68.87
20/11/2025 14:52:06.718 33   68.87
      33 68.87
      33 68.87
20/11/2025 14:38:46.169 10   68.67
      10 68.67
      10 68.67
20/11/2025 14:35:38.763 300   68.64
      300 68.64
      300 68.64
20/11/2025 14:30:01.558 300   68.62
      300 68.62
      300 68.62
20/11/2025 14:07:48.664 70   68.71
      70 68.71
      70 68.71
20/11/2025 14:07:00.809 30   68.71
      30 68.71
      30 68.71
20/11/2025 13:20:43.335 100   68.63
      100 68.63
      100 68.63
20/11/2025 13:16:41.757 20   68.77
      20 68.77
      20 68.77
20/11/2025 12:57:21.038 120   68.83
      120 68.83
      120 68.83
20/11/2025 12:55:24.081 2   68.79
      2 68.79
      2 68.79
20/11/2025 12:55:13.067 35   68.79
      35 68.79
      35 68.79
20/11/2025 12:53:49.656 22   68.75
      22 68.75
      22 68.75
20/11/2025 12:42:36.592 168   68.88
      168 68.88
      168 68.88
20/11/2025 12:42:26.500 30   68.86
      30 68.86
      30 68.86
20/11/2025 12:41:49.695 1   68.79
      1 68.79
      1 68.79
20/11/2025 12:40:48.950 100   68.80
      100 68.80
      100 68.80
20/11/2025 12:31:38.872 348   68.74
      296 68.74
      52 68.74
      348 68.74
20/11/2025 12:31:30.464 300   68.74
      300 68.74
      300 68.74
20/11/2025 12:26:26.873 40   68.75
      40 68.75
      40 68.75
20/11/2025 12:26:19.357 15   68.74
      15 68.74
      15 68.74
20/11/2025 12:09:25.898 10   68.45
      10 68.45
      10 68.45
20/11/2025 12:09:25.802 20   68.45
      20 68.45
      20 68.45
20/11/2025 12:06:33.475 23   68.68
      23 68.68
      23 68.68
20/11/2025 12:03:33.325 5   68.79
      5 68.79
      5 68.79
20/11/2025 12:03:25.873 5   68.57
      5 68.57
      5 68.57
20/11/2025 12:02:16.145 30   68.79
      30 68.79
      30 68.79
20/11/2025 11:54:27.322 164   68.32
      164 68.32
      164 68.32
20/11/2025 11:51:48.143 25   68.32
      25 68.32
      25 68.32
20/11/2025 11:42:06.367 12   68.21
      12 68.21
      12 68.21
20/11/2025 11:40:18.823 146   68.33
      146 68.33
      146 68.33
20/11/2025 11:30:48.913 100   68.26
      100 68.26
      100 68.26
20/11/2025 11:26:02.405 20   68.15
      20 68.15
      20 68.15
20/11/2025 11:23:55.519 40   68.26
      40 68.26
      40 68.26
20/11/2025 11:14:59.252 2   68.26
      2 68.26
      2 68.26
20/11/2025 11:11:13.293 150   68.26
      150 68.26
      150 68.26
20/11/2025 11:10:09.585 15   68.26
      15 68.26
      15 68.26
20/11/2025 10:48:33.089 50   68.21
      50 68.21
      50 68.21
20/11/2025 10:45:15.359 10   68.29
      10 68.29
      10 68.29
20/11/2025 10:33:55.896 100   68.21
      100 68.21
      100 68.21
20/11/2025 10:30:11.442 150   68.33
      150 68.33
      150 68.33
20/11/2025 10:29:44.662 197   68.33
      197 68.33
      197 68.33
20/11/2025 10:29:24.749 50   68.24
      50 68.24
      50 68.24
20/11/2025 10:29:01.044 58   68.36
      58 68.36
      58 68.36
20/11/2025 10:27:17.599 22   68.26
      22 68.26
      22 68.26
20/11/2025 10:26:55.238 100   68.37
      100 68.37
      100 68.37
20/11/2025 10:18:23.106 50   68.42
      50 68.42
      50 68.42
20/11/2025 10:17:45.156 29   68.40
      29 68.40
      29 68.40
20/11/2025 10:17:05.055 900   68.40
      900 68.40
      900 68.40
20/11/2025 10:02:50.223 300   68.40
      300 68.40
      300 68.40
20/11/2025 10:00:06.825 50   68.48
      50 68.48
      50 68.48
20/11/2025 10:00:00.154 150   68.41
      150 68.41
      150 68.41
20/11/2025 09:54:59.299 124   68.52
      70 68.52
      124 68.52
      54 68.52
20/11/2025 09:48:12.623 36   68.44
      36 68.44
      36 68.44
20/11/2025 09:47:04.634 5   68.54
      5 68.54
      5 68.54
20/11/2025 09:38:27.306 68   68.40
      68 68.40
      68 68.40
20/11/2025 09:28:14.715 70   68.52
      70 68.52
      70 68.52
20/11/2025 09:28:08.680 5   68.52
      5 68.52
      5 68.52
20/11/2025 09:28:01.037 5   68.38
      5 68.38
      5 68.38
20/11/2025 09:27:50.384 70   68.50
      70 68.50
      70 68.50
20/11/2025 09:15:55.297 8   68.56
      8 68.56
      8 68.56
20/11/2025 09:04:30.284 293   68.60
      293 68.60
      293 68.60
20/11/2025 09:03:56.306 35   68.60
      35 68.60
      35 68.60
20/11/2025 09:00:33.907 190   68.60
      190 68.60
      190 68.60
20/11/2025 08:51:51.309 100   68.79
      100 68.79
      100 68.79
20/11/2025 08:48:46.363 100   68.79
      100 68.79
      100 68.79
20/11/2025 08:38:50.502 190   68.79
      190 68.79
      190 68.79
20/11/2025 08:38:14.541 20   68.79
      20 68.79
      20 68.79
20/11/2025 08:27:22.036 248   68.77
      248 68.77
      200 68.77
      48 68.77
20/11/2025 08:27:15.725 200   68.78
      200 68.78
      200 68.78
20/11/2025 08:26:59.320 202   68.71
      1 68.71
      202 68.71
      201 68.71
20/11/2025 08:23:18.670 270   68.58
      70 68.58
      92 68.58
      200 68.58
      160 68.58
      18 68.58
20/11/2025 08:22:43.621 200   68.57
      200 68.57
      200 68.57
20/11/2025 08:21:29.041 10   68.57
      10 68.57
      10 68.57
20/11/2025 08:20:58.057 153   68.50
      153 68.50
      50 68.50
      15 68.50
      88 68.50
20/11/2025 08:20:19.359 117   68.49
      117 68.49
      117 68.49
20/11/2025 08:10:00.992 3   68.49
      3 68.49
      3 68.49
20/11/2025 08:00:54.505 6   68.34
      6 68.34
      6 68.34
20/11/2025 08:00:17.626 1   68.49
      1 68.49
      1 68.49
20/11/2025 07:40:22.792 2   68.49
      2 68.49
      2 68.49
20/11/2025 07:30:06.703 25   68.49
      5 68.49
      25 68.49
      20 68.49
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)