Cisco Systems Inc.

250

213

100.82

Date Time Volume Order Volume Price
05/10/2026 20:57:51.130 306   100.82
      306 100.82
      306 100.82
05/10/2026 20:48:22.723 19   100.64
      19 100.64
      19 100.64
05/10/2026 20:48:22.464 1   100.64
      1 100.64
      1 100.64
05/10/2026 20:48:21.762 3   100.64
      3 100.64
      3 100.64
05/10/2026 20:42:05.125 70   100.64
      70 100.64
      70 100.64
05/10/2026 20:41:14.617 20   100.64
      20 100.64
      20 100.64
05/10/2026 20:40:20.838 250   100.60
      250 100.60
      250 100.60
05/10/2026 20:34:06.228 4   100.52
      4 100.52
      4 100.52
05/10/2026 20:34:05.895 20   100.54
      20 100.54
      20 100.54
05/10/2026 20:30:44.846 50   100.48
      50 100.48
      50 100.48
05/10/2026 20:25:27.052 2   100.46
      2 100.46
      2 100.46
05/10/2026 19:46:10.324 1   100.24
      1 100.24
      1 100.24
05/10/2026 19:07:55.074 60   100.12
      60 100.12
      60 100.12
05/10/2026 18:57:32.697 2   100.20
      2 100.20
      2 100.20
05/10/2026 18:45:18.921 10   100.26
      10 100.26
      10 100.26
05/10/2026 18:40:29.403 1   100.26
      1 100.26
      1 100.26
05/10/2026 18:34:28.843 25   100.22
      25 100.22
      25 100.22
05/10/2026 18:30:23.316 36   100.26
      36 100.26
      36 100.26
05/10/2026 18:10:37.482 75   100.18
      75 100.18
      75 100.18
05/10/2026 18:04:35.178 50   100.06
      50 100.06
      50 100.06
05/10/2026 18:04:12.232 400   100.08
      400 100.08
      400 100.08
05/10/2026 18:01:24.029 121   100.04
      121 100.04
      121 100.04
05/10/2026 17:48:34.265 6   99.92
      6 99.92
      6 99.92
05/10/2026 17:41:52.713 9   99.91
      9 99.91
      9 99.91
05/10/2026 17:34:38.243 1   99.93
      1 99.93
      1 99.93
05/10/2026 17:34:16.076 10   100.00
      10 100.00
      10 100.00
05/10/2026 17:27:04.752 1   100.14
      1 100.14
      1 100.14
05/10/2026 17:21:58.716 3   100.12
      3 100.12
      3 100.12
05/10/2026 17:02:15.039 150   100.16
      150 100.16
      150 100.16
05/10/2026 17:00:06.273 2   100.26
      2 100.26
      2 100.26
05/10/2026 16:56:40.580 30   100.22
      30 100.22
      30 100.22
05/10/2026 16:50:17.723 25   100.20
      25 100.20
      25 100.20
05/10/2026 16:40:13.748 19   100.16
      19 100.16
      19 100.16
05/10/2026 16:39:26.798 153   100.10
      153 100.10
      153 100.10
05/10/2026 16:38:48.582 20   100.12
      20 100.12
      20 100.12
05/10/2026 16:37:48.204 167   100.26
      167 100.26
      167 100.26
05/10/2026 16:34:57.104 10   100.36
      10 100.36
      10 100.36
05/10/2026 16:33:56.643 2   100.26
      2 100.26
      2 100.26
05/10/2026 16:33:21.962 50   100.32
      50 100.32
      50 100.32
05/10/2026 16:32:09.554 30   100.36
      30 100.36
      30 100.36
05/10/2026 16:28:44.423 10   100.52
      10 100.52
      10 100.52
05/10/2026 16:27:47.464 20   100.58
      20 100.58
      20 100.58
05/10/2026 16:26:05.457 430   100.64
      430 100.64
      430 100.64
05/10/2026 16:26:04.185 50   100.66
      50 100.66
      50 100.66
05/10/2026 16:24:46.630 75   100.64
      75 100.64
      75 100.64
05/10/2026 16:23:39.891 5   100.66
      5 100.66
      5 100.66
05/10/2026 16:22:53.448 148   100.58
      148 100.58
      148 100.58
05/10/2026 16:22:44.818 800   100.58
      800 100.58
      800 100.58
05/10/2026 16:17:28.242 19   100.40
      19 100.40
      19 100.40
05/10/2026 16:17:23.325 55   100.38
      55 100.38
      55 100.38
05/10/2026 16:16:49.713 1   100.34
      1 100.34
      1 100.34
05/10/2026 16:15:35.640 19   100.26
      19 100.26
      19 100.26
05/10/2026 16:15:11.559 10   100.28
      10 100.28
      10 100.28
05/10/2026 16:14:23.455 35   100.26
      35 100.26
      35 100.26
05/10/2026 16:07:10.625 50   100.34
      50 100.34
      50 100.34
05/10/2026 16:05:03.548 2   100.32
      2 100.32
      2 100.32
05/10/2026 16:01:11.265 5   100.18
      5 100.18
      5 100.18
05/10/2026 16:00:23.833 203   100.24
      203 100.24
      203 100.24
05/10/2026 16:00:12.679 2   100.26
      2 100.26
      2 100.26
05/10/2026 15:54:25.614 60   99.99
      60 99.99
      60 99.99
05/10/2026 15:54:25.583 20   100.00
      20 100.00
      20 100.00
05/10/2026 15:53:13.410 15   100.12
      15 100.12
      15 100.12
05/10/2026 15:52:45.692 65   100.12
      65 100.12
      65 100.12
05/10/2026 15:49:52.029 1   99.83
      1 99.83
      1 99.83
05/10/2026 15:48:24.390 32   99.93
      32 99.93
      32 99.93
05/10/2026 15:45:56.357 100   99.75
      100 99.75
      100 99.75
05/10/2026 15:45:55.441 1   99.75
      1 99.75
      1 99.75
05/10/2026 15:37:52.459 1   100.12
      1 100.12
      1 100.12
05/10/2026 15:37:49.221 10   100.12
      10 100.12
      10 100.12
05/10/2026 15:36:52.545 1   100.16
      1 100.16
      1 100.16
05/10/2026 15:33:29.668 25   99.86
      25 99.86
      25 99.86
05/10/2026 15:33:01.326 20   99.69
      20 99.69
      20 99.69
05/10/2026 15:30:41.113 5   100.34
      5 100.34
      5 100.34
05/10/2026 15:30:41.007 215   100.32
      35 100.32
      30 100.32
      215 100.32
      150 100.32
05/10/2026 15:27:23.050 3   99.51
      3 99.51
      3 99.51
05/10/2026 15:27:06.684 1   99.88
      1 99.88
      1 99.88
05/10/2026 15:26:00.480 2   99.88
      2 99.88
      2 99.88
05/10/2026 15:25:47.691 10   99.50
      10 99.50
      10 99.50
05/10/2026 15:24:05.704 25   99.88
      25 99.88
      25 99.88
05/10/2026 15:21:11.165 10   99.73
      10 99.73
      10 99.73
05/10/2026 15:21:07.221 30   99.73
      30 99.73
      30 99.73
05/10/2026 15:17:45.351 73   99.88
      73 99.88
      73 99.88
05/10/2026 15:17:43.619 11   99.88
      11 99.88
      11 99.88
05/10/2026 15:17:06.222 10   99.77
      10 99.77
      10 99.77
05/10/2026 15:16:56.453 5   99.89
      5 99.89
      5 99.89
05/10/2026 15:14:34.809 81   99.88
      81 99.88
      81 99.88
05/10/2026 15:12:52.545 50   99.76
      50 99.76
      50 99.76
05/10/2026 15:10:17.432 2   99.88
      2 99.88
      2 99.88
05/10/2026 14:55:09.233 1   99.89
      1 99.89
      1 99.89
05/10/2026 14:46:23.331 95   99.54
      95 99.54
      95 99.54
05/10/2026 14:29:38.065 76   99.58
      76 99.58
      76 99.58
05/10/2026 14:23:30.565 3   99.89
      3 99.89
      3 99.89
05/10/2026 14:22:27.033 26   99.63
      26 99.63
      26 99.63
05/10/2026 14:16:12.548 4   99.89
      4 99.89
      4 99.89
05/10/2026 14:15:38.902 20   99.89
      20 99.89
      20 99.89
05/10/2026 14:04:21.607 40   99.65
      40 99.65
      40 99.65
05/10/2026 13:58:40.475 70   99.65
      70 99.65
      5 99.65
      65 99.65
05/10/2026 13:56:36.597 22   99.83
      22 99.83
      22 99.83
05/10/2026 13:48:07.299 20   99.91
      20 99.91
      20 99.91
05/10/2026 13:46:43.461 12   99.70
      12 99.70
      12 99.70
05/10/2026 13:35:20.027 57   99.83
      57 99.83
      57 99.83
05/10/2026 13:34:59.099 55   99.66
      55 99.66
      55 99.66
05/10/2026 13:33:49.341 5   99.83
      5 99.83
      5 99.83
05/10/2026 13:33:49.049 5   99.83
      5 99.83
      5 99.83
05/10/2026 13:24:57.262 2   99.99
      2 99.99
      2 99.99
05/10/2026 13:22:28.255 1   100.00
      1 100.00
      1 100.00
05/10/2026 13:20:25.335 3   99.99
      3 99.99
      3 99.99
05/10/2026 13:17:08.350 44   99.81
      44 99.81
      44 99.81
05/10/2026 13:12:40.319 50   99.99
      50 99.99
      50 99.99
05/10/2026 13:11:01.419 13   99.79
      13 99.79
      13 99.79
05/10/2026 13:09:09.632 40   100.04
      40 100.04
      40 100.04
05/10/2026 13:04:02.972 26   99.79
      26 99.79
      26 99.79
05/10/2026 13:03:39.791 80   99.79
      80 99.79
      80 99.79
05/10/2026 13:02:12.803 145   100.00
      145 100.00
      145 100.00
05/10/2026 13:01:13.589 119   100.10
      119 100.10
      119 100.10
05/10/2026 13:00:19.452 20   100.24
      20 100.24
      20 100.24
05/10/2026 12:55:34.202 2   100.14
      2 100.14
      2 100.14
05/10/2026 12:53:32.910 2   100.16
      2 100.16
      2 100.16
05/10/2026 12:49:57.425 16   100.14
      16 100.14
      16 100.14
05/10/2026 12:47:31.892 8   100.14
      8 100.14
      8 100.14
05/10/2026 12:45:35.067 50   100.14
      50 100.14
      50 100.14
05/10/2026 12:45:19.961 10   100.14
      10 100.14
      10 100.14
05/10/2026 12:43:09.082 2   100.14
      2 100.14
      2 100.14
05/10/2026 12:42:17.473 10   100.14
      10 100.14
      10 100.14
05/10/2026 12:37:19.066 30   100.18
      30 100.18
      30 100.18
05/10/2026 12:36:14.856 3   100.18
      3 100.18
      3 100.18
05/10/2026 12:32:08.531 25   99.83
      25 99.83
      25 99.83
05/10/2026 12:26:59.602 40   100.28
      40 100.28
      40 100.28
05/10/2026 12:26:22.805 15   100.28
      15 100.28
      15 100.28
05/10/2026 12:25:34.502 63   100.28
      63 100.28
      63 100.28
05/10/2026 12:25:11.679 15   100.28
      15 100.28
      15 100.28
05/10/2026 12:21:48.787 4   100.02
      4 100.02
      4 100.02
05/10/2026 12:13:15.460 20   100.28
      20 100.28
      20 100.28
05/10/2026 12:11:05.879 100   100.28
      100 100.28
      100 100.28
05/10/2026 12:08:28.368 15   100.10
      15 100.10
      15 100.10
05/10/2026 12:07:10.532 20   100.10
      20 100.10
      20 100.10
05/10/2026 12:00:57.938 29   100.14
      29 100.14
      29 100.14
05/10/2026 11:58:05.812 13   100.06
      13 100.06
      13 100.06
05/10/2026 11:49:12.616 120   99.97
      120 99.97
      120 99.97
05/10/2026 11:45:53.297 200   99.89
      200 99.89
      200 99.89
05/10/2026 11:33:12.138 41   100.10
      41 100.10
      41 100.10
05/10/2026 11:32:08.656 114   99.86
      114 99.86
      114 99.86
05/10/2026 11:29:58.574 121   99.88
      121 99.88
      121 99.88
05/10/2026 11:28:55.058 100   99.80
      100 99.80
      100 99.80
05/10/2026 11:23:59.172 15   99.77
      15 99.77
      15 99.77
05/10/2026 11:17:22.652 150   99.77
      150 99.77
      150 99.77
05/10/2026 11:10:00.863 200   99.83
      200 99.83
      200 99.83
05/10/2026 11:07:31.875 80   99.83
      80 99.83
      80 99.83
05/10/2026 11:06:22.483 10   100.04
      10 100.04
      10 100.04
05/10/2026 11:03:53.322 1   99.80
      1 99.80
      1 99.80
05/10/2026 10:56:55.966 126   100.12
      126 100.12
      126 100.12
05/10/2026 10:52:17.670 10   100.12
      10 100.12
      10 100.12
05/10/2026 10:51:33.332 1   100.10
      1 100.10
      1 100.10
05/10/2026 10:48:09.553 65   99.93
      65 99.93
      65 99.93
05/10/2026 10:43:58.093 82   100.14
      82 100.14
      82 100.14
05/10/2026 10:42:51.335 11   100.14
      11 100.14
      11 100.14
05/10/2026 10:41:59.723 200   100.16
      200 100.16
      100 100.16
      100 100.16
05/10/2026 10:41:41.934 100   99.88
      100 99.88
      100 99.88
05/10/2026 10:41:36.198 68   99.88
      68 99.88
      68 99.88
05/10/2026 10:35:50.953 50   99.88
      50 99.88
      50 99.88
05/10/2026 10:29:58.566 9   100.08
      9 100.08
      9 100.08
05/10/2026 10:29:54.670 20   100.22
      20 100.22
      20 100.22
05/10/2026 10:26:35.491 8   100.22
      8 100.22
      8 100.22
05/10/2026 10:17:09.858 17   99.79
      17 99.79
      17 99.79
05/10/2026 10:14:44.371 22   99.81
      22 99.81
      22 99.81
05/10/2026 10:06:54.001 11   100.08
      11 100.08
      11 100.08
05/10/2026 10:06:18.817 15   99.89
      15 99.89
      15 99.89
05/10/2026 10:04:55.564 5   100.00
      5 100.00
      5 100.00
05/10/2026 10:03:50.976 10   99.81
      10 99.81
      10 99.81
05/10/2026 09:59:47.786 1   99.87
      1 99.87
      1 99.87
05/10/2026 09:55:16.415 17   99.81
      17 99.81
      17 99.81
05/10/2026 09:54:30.180 200   99.80
      200 99.80
      200 99.80
05/10/2026 09:49:48.120 50   99.82
      50 99.82
      50 99.82
05/10/2026 09:47:56.954 185   99.80
      185 99.80
      185 99.80
05/10/2026 09:47:49.396 200   99.80
      200 99.80
      200 99.80
05/10/2026 09:47:10.046 15   99.80
      15 99.80
      15 99.80
05/10/2026 09:45:49.726 5   99.55
      5 99.55
      5 99.55
05/10/2026 09:45:36.485 332   99.74
      332 99.74
      332 99.74
05/10/2026 09:45:25.309 363   99.68
      363 99.68
      200 99.68
      163 99.68
05/10/2026 09:45:13.365 200   99.68
      200 99.68
      200 99.68
05/10/2026 09:30:46.827 30   99.77
      30 99.77
      30 99.77
05/10/2026 09:29:58.762 70   99.65
      70 99.65
      70 99.65
05/10/2026 09:24:50.519 70   99.74
      70 99.74
      44 99.74
      26 99.74
05/10/2026 09:16:30.490 70   99.77
      60 99.77
      70 99.77
      10 99.77
05/10/2026 09:15:46.367 20   99.86
      20 99.86
      20 99.86
05/10/2026 09:13:44.382 70   99.77
      70 99.77
      70 99.77
05/10/2026 09:13:43.288 70   99.77
      70 99.77
      70 99.77
05/10/2026 09:10:50.165 11   99.99
      11 99.99
      11 99.99
05/10/2026 08:51:48.403 4   99.70
      4 99.70
      4 99.70
05/10/2026 08:47:03.204 3   99.70
      3 99.70
      3 99.70
05/10/2026 08:41:08.423 2   99.71
      2 99.71
      2 99.71
05/10/2026 08:29:20.144 6   99.67
      6 99.67
      6 99.67
05/10/2026 08:28:11.987 70   99.87
      57 99.87
      70 99.87
      13 99.87
05/10/2026 08:28:11.707 70   99.80
      70 99.80
      70 99.80
05/10/2026 08:28:11.418 70   99.80
      70 99.80
      70 99.80
05/10/2026 08:19:20.384 27   99.65
      27 99.65
      26 99.65
      1 99.65
05/10/2026 08:10:22.785 3   99.60
      3 99.60
      3 99.60
05/10/2026 08:06:13.964 10   99.56
      10 99.56
      10 99.56
05/10/2026 08:06:03.010 1   99.57
      1 99.57
      1 99.57
05/10/2026 08:03:00.023 70   99.80
      70 99.80
      70 99.80
05/10/2026 08:01:09.843 1   99.80
      1 99.80
      1 99.80
05/10/2026 08:00:25.598 1   99.62
      1 99.62
      1 99.62
05/10/2026 08:00:18.068 6   99.80
      6 99.80
      6 99.80
05/10/2026 07:54:36.572 3   99.58
      3 99.58
      3 99.58
05/10/2026 07:54:36.095 20   99.58
      20 99.58
      20 99.58
05/10/2026 07:45:09.673 15   99.80
      15 99.80
      15 99.80
05/10/2026 07:44:31.195 200   99.87
      200 99.87
      200 99.87
05/10/2026 07:32:18.012 130   99.86
      130 99.86
      130 99.86
05/10/2026 07:30:37.777 60   99.86
      60 99.86
      60 99.86
05/10/2026 07:30:37.219 1   99.86
      1 99.86
      1 99.86
05/10/2026 07:30:14.418 2   99.86
      2 99.86
      2 99.86
05/10/2026 07:30:13.680 160   99.86
      160 99.86
      160 99.86
05/10/2026 07:30:12.812 740   100.36
      100 100.36
      100 100.36
      100 100.36
      21 100.36
      1 100.36
      40 100.36
      100 100.36
      70 100.36
      19 100.36
      150 100.36
      10 100.36
      22 100.36
      10 100.36
      52 100.36
      52 100.36
      100 100.36
      4 100.36
      200 100.36
      25 100.36
      200 100.36
      95 100.36
      8 100.36
      1 100.36
Copyright © 2026 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 CEST (UTC+2)