Cisco Systems Inc.

190

176

73.03

Date Time Volume Order Volume Price
17/04/2026 21:57:10.693 50   73.03
      50 73.03
      50 73.03
17/04/2026 21:56:18.770 45   73.06
      45 73.06
      45 73.06
17/04/2026 21:44:43.136 10   73.22
      10 73.22
      10 73.22
17/04/2026 21:33:16.252 2   73.15
      2 73.15
      2 73.15
17/04/2026 21:21:42.431 605   73.12
      605 73.12
      605 73.12
17/04/2026 21:07:37.348 5   73.14
      5 73.14
      5 73.14
17/04/2026 20:28:35.465 3   72.94
      3 72.94
      3 72.94
17/04/2026 20:26:48.698 55   73.00
      55 73.00
      55 73.00
17/04/2026 20:15:30.800 49   73.00
      49 73.00
      49 73.00
17/04/2026 19:55:34.410 10   73.02
      10 73.02
      10 73.02
17/04/2026 19:47:15.471 300   73.09
      300 73.09
      300 73.09
17/04/2026 19:46:00.319 10   73.08
      10 73.08
      10 73.08
17/04/2026 19:40:52.999 2   72.91
      2 72.91
      2 72.91
17/04/2026 19:35:47.419 50   72.97
      50 72.97
      50 72.97
17/04/2026 19:32:49.256 50   72.94
      50 72.94
      50 72.94
17/04/2026 19:27:14.995 30   72.85
      30 72.85
      30 72.85
17/04/2026 19:21:24.679 25   72.92
      25 72.92
      25 72.92
17/04/2026 19:00:25.175 70   72.96
      70 72.96
      70 72.96
17/04/2026 18:54:51.843 48   72.78
      48 72.78
      48 72.78
17/04/2026 18:51:15.376 30   72.71
      30 72.71
      30 72.71
17/04/2026 18:33:38.007 400   73.09
      400 73.09
      400 73.09
17/04/2026 18:32:46.525 713   73.00
      34 73.00
      100 73.00
      16 73.00
      20 73.00
      40 73.00
      52 73.00
      5 73.00
      1 73.00
      713 73.00
      445 73.00
17/04/2026 18:32:30.726 10   73.00
      10 73.00
      10 73.00
17/04/2026 18:30:57.143 559   72.90
      559 72.90
      559 72.90
17/04/2026 18:30:03.704 100   72.80
      100 72.80
      100 72.80
17/04/2026 18:26:30.751 8   72.79
      8 72.79
      8 72.79
17/04/2026 18:23:33.589 4   72.79
      4 72.79
      4 72.79
17/04/2026 18:22:55.637 2   72.71
      2 72.71
      2 72.71
17/04/2026 18:16:37.438 20   72.61
      20 72.61
      20 72.61
17/04/2026 18:06:56.599 20   72.60
      20 72.60
      20 72.60
17/04/2026 18:04:29.854 1   72.59
      1 72.59
      1 72.59
17/04/2026 18:04:12.947 4   72.50
      4 72.50
      4 72.50
17/04/2026 18:01:54.259 5   72.57
      5 72.57
      5 72.57
17/04/2026 17:59:55.207 100   72.41
      100 72.41
      100 72.41
17/04/2026 17:57:16.617 150   72.45
      150 72.45
      150 72.45
17/04/2026 17:54:37.737 1   72.44
      1 72.44
      1 72.44
17/04/2026 17:54:34.837 3   72.49
      3 72.49
      3 72.49
17/04/2026 17:52:52.838 72   72.50
      72 72.50
      72 72.50
17/04/2026 17:26:18.933 34   72.34
      34 72.34
      34 72.34
17/04/2026 17:21:02.392 21   72.24
      21 72.24
      21 72.24
17/04/2026 17:16:41.275 1   72.27
      1 72.27
      1 72.27
17/04/2026 17:11:19.845 2   72.27
      2 72.27
      2 72.27
17/04/2026 16:59:35.947 70   72.19
      70 72.19
      70 72.19
17/04/2026 16:51:58.366 1   72.20
      1 72.20
      1 72.20
17/04/2026 16:51:56.232 100   72.20
      100 72.20
      100 72.20
17/04/2026 16:44:47.779 85   72.18
      85 72.18
      85 72.18
17/04/2026 16:42:02.956 20   72.13
      20 72.13
      20 72.13
17/04/2026 16:36:55.037 20   72.22
      20 72.22
      20 72.22
17/04/2026 16:33:55.038 590   71.98
      590 71.98
      590 71.98
17/04/2026 16:33:33.744 820   71.97
      820 71.97
      820 71.97
17/04/2026 16:26:14.182 50   71.96
      50 71.96
      50 71.96
17/04/2026 16:18:36.254 7   72.02
      7 72.02
      7 72.02
17/04/2026 16:18:23.972 70   72.03
      70 72.03
      70 72.03
17/04/2026 16:16:09.225 186   72.01
      186 72.01
      186 72.01
17/04/2026 16:15:28.237 237   72.06
      237 72.06
      237 72.06
17/04/2026 16:13:54.336 55   72.01
      55 72.01
      55 72.01
17/04/2026 16:13:38.982 40   72.00
      40 72.00
      40 72.00
17/04/2026 16:13:18.407 5   71.98
      5 71.98
      5 71.98
17/04/2026 16:11:28.310 23   72.05
      23 72.05
      23 72.05
17/04/2026 16:06:07.759 85   72.00
      85 72.00
      85 72.00
17/04/2026 16:02:22.516 310   72.11
      310 72.11
      310 72.11
17/04/2026 16:01:59.100 92   72.01
      92 72.01
      92 72.01
17/04/2026 16:01:38.437 50   72.00
      50 72.00
      50 72.00
17/04/2026 16:00:54.812 3   71.97
      3 71.97
      3 71.97
17/04/2026 16:00:07.571 2   71.97
      2 71.97
      2 71.97
17/04/2026 15:57:30.592 1   71.99
      1 71.99
      1 71.99
17/04/2026 15:53:34.446 19   71.89
      19 71.89
      19 71.89
17/04/2026 15:46:31.575 5   71.71
      5 71.71
      5 71.71
17/04/2026 15:45:34.038 35   71.66
      35 71.66
      35 71.66
17/04/2026 15:40:30.529 80   71.66
      80 71.66
      80 71.66
17/04/2026 15:40:18.251 1 120   71.66
      1 120 71.66
      1 120 71.66
17/04/2026 15:38:25.378 33   71.80
      33 71.80
      33 71.80
17/04/2026 15:36:38.541 120   71.73
      120 71.73
      120 71.73
17/04/2026 15:36:34.116 1   71.74
      1 71.74
      1 71.74
17/04/2026 15:35:40.290 70   71.72
      70 71.72
      70 71.72
17/04/2026 15:34:49.082 1   71.67
      1 71.67
      1 71.67
17/04/2026 15:32:14.237 51   71.64
      51 71.64
      51 71.64
17/04/2026 15:31:33.477 35   71.53
      35 71.53
      35 71.53
17/04/2026 15:27:33.908 76   72.28
      76 72.28
      76 72.28
17/04/2026 15:25:43.217 138   72.24
      138 72.24
      138 72.24
17/04/2026 15:25:34.133 49   72.25
      49 72.25
      49 72.25
17/04/2026 15:23:59.030 29   72.01
      29 72.01
      29 72.01
17/04/2026 15:17:41.167 150   72.05
      150 72.05
      150 72.05
17/04/2026 15:10:09.356 81   72.25
      81 72.25
      81 72.25
17/04/2026 15:08:56.791 280   72.25
      280 72.25
      280 72.25
17/04/2026 15:01:37.755 1   72.47
      1 72.47
      1 72.47
17/04/2026 14:58:12.555 1   72.49
      1 72.49
      1 72.49
17/04/2026 14:57:52.157 20   72.49
      20 72.49
      20 72.49
17/04/2026 14:55:00.381 280   72.47
      280 72.47
      280 72.47
17/04/2026 14:53:09.801 20   72.15
      20 72.15
      20 72.15
17/04/2026 14:44:40.447 55   72.26
      55 72.26
      55 72.26
17/04/2026 14:34:37.138 20   72.35
      20 72.35
      20 72.35
17/04/2026 14:22:45.184 20   72.20
      20 72.20
      20 72.20
17/04/2026 14:22:14.061 280   72.20
      280 72.20
      280 72.20
17/04/2026 14:21:25.903 5   72.03
      5 72.03
      5 72.03
17/04/2026 14:09:16.245 1   72.15
      1 72.15
      1 72.15
17/04/2026 14:04:54.849 70   72.16
      70 72.16
      70 72.16
17/04/2026 14:01:14.599 280   72.18
      280 72.18
      280 72.18
17/04/2026 13:24:44.039 20   71.98
      20 71.98
      20 71.98
17/04/2026 13:22:49.356 280   72.08
      280 72.08
      280 72.08
17/04/2026 13:15:01.502 19   71.93
      19 71.93
      19 71.93
17/04/2026 13:06:56.221 100   71.95
      100 71.95
      100 71.95
17/04/2026 13:04:05.193 30   72.09
      30 72.09
      30 72.09
17/04/2026 12:50:39.202 15   72.06
      15 72.06
      15 72.06
17/04/2026 12:49:54.016 50   72.05
      50 72.05
      50 72.05
17/04/2026 12:49:24.521 60   71.98
      60 71.98
      60 71.98
17/04/2026 12:40:51.889 84   71.89
      57 71.89
      27 71.89
      84 71.89
17/04/2026 12:40:31.716 280   72.12
      280 72.12
      280 72.12
17/04/2026 12:28:33.544 1   71.96
      1 71.96
      1 71.96
17/04/2026 12:27:52.415 20   72.07
      20 72.07
      20 72.07
17/04/2026 12:27:19.538 69   72.11
      69 72.11
      69 72.11
17/04/2026 12:15:58.276 33   72.05
      33 72.05
      33 72.05
17/04/2026 12:14:06.513 80   72.05
      80 72.05
      80 72.05
17/04/2026 12:08:00.587 249   72.18
      249 72.18
      249 72.18
17/04/2026 12:05:48.048 65   72.13
      65 72.13
      65 72.13
17/04/2026 12:04:41.430 18   72.13
      18 72.13
      18 72.13
17/04/2026 11:58:01.154 18   72.17
      18 72.17
      18 72.17
17/04/2026 11:54:21.931 24   72.16
      24 72.16
      24 72.16
17/04/2026 11:50:55.946 36   72.13
      36 72.13
      36 72.13
17/04/2026 11:48:29.766 36   72.13
      36 72.13
      36 72.13
17/04/2026 11:42:07.964 100   72.00
      100 72.00
      100 72.00
17/04/2026 11:38:35.017 46   72.16
      46 72.16
      46 72.16
17/04/2026 11:34:11.823 36   72.16
      36 72.16
      36 72.16
17/04/2026 11:24:34.332 100   72.16
      100 72.16
      100 72.16
17/04/2026 11:18:10.692 140   72.21
      140 72.21
      140 72.21
17/04/2026 11:13:26.525 2   72.15
      2 72.15
      2 72.15
17/04/2026 11:10:18.471 129   72.10
      129 72.10
      129 72.10
17/04/2026 11:10:18.111 280   72.10
      280 72.10
      280 72.10
17/04/2026 11:08:53.264 280   72.10
      280 72.10
      280 72.10
17/04/2026 11:08:17.830 44   72.13
      44 72.13
      44 72.13
17/04/2026 11:05:31.321 35   72.11
      35 72.11
      35 72.11
17/04/2026 11:04:29.266 100   72.12
      100 72.12
      100 72.12
17/04/2026 10:53:21.365 11   72.10
      11 72.10
      11 72.10
17/04/2026 10:48:59.165 2   72.19
      2 72.19
      2 72.19
17/04/2026 10:46:15.354 200   72.19
      200 72.19
      200 72.19
17/04/2026 10:45:09.599 18   72.19
      18 72.19
      18 72.19
17/04/2026 10:45:06.447 20   72.11
      20 72.11
      20 72.11
17/04/2026 10:44:24.295 280   72.11
      280 72.11
      280 72.11
17/04/2026 10:44:10.414 10   72.11
      10 72.11
      10 72.11
17/04/2026 10:43:29.179 25   72.11
      25 72.11
      25 72.11
17/04/2026 10:43:06.466 70   72.11
      70 72.11
      70 72.11
17/04/2026 10:39:56.884 15   72.19
      15 72.19
      15 72.19
17/04/2026 10:38:22.606 2   72.11
      2 72.11
      2 72.11
17/04/2026 10:35:25.417 280   72.20
      280 72.20
      280 72.20
17/04/2026 10:34:00.065 48   72.20
      48 72.20
      48 72.20
17/04/2026 10:33:46.132 94   72.20
      94 72.20
      94 72.20
17/04/2026 10:30:59.516 27   72.21
      27 72.21
      27 72.21
17/04/2026 10:28:44.469 65   72.22
      65 72.22
      65 72.22
17/04/2026 10:23:09.401 7   72.22
      7 72.22
      7 72.22
17/04/2026 10:13:03.531 30   72.11
      30 72.11
      30 72.11
17/04/2026 10:12:46.234 10   72.20
      10 72.20
      10 72.20
17/04/2026 10:04:18.128 140   72.22
      140 72.22
      140 72.22
17/04/2026 10:02:36.856 100   72.11
      100 72.11
      100 72.11
17/04/2026 09:57:06.363 50   72.19
      50 72.19
      50 72.19
17/04/2026 09:55:10.327 10   72.16
      10 72.16
      10 72.16
17/04/2026 09:55:06.538 35   72.11
      35 72.11
      35 72.11
17/04/2026 09:41:32.875 167   72.17
      167 72.17
      167 72.17
17/04/2026 09:31:47.033 88   72.16
      88 72.16
      88 72.16
17/04/2026 09:22:26.132 42   71.90
      42 71.90
      42 71.90
17/04/2026 09:20:42.248 280   72.02
      280 72.02
      280 72.02
17/04/2026 08:56:17.684 7   71.84
      7 71.84
      7 71.84
17/04/2026 08:51:35.861 9   71.84
      9 71.84
      9 71.84
17/04/2026 08:51:13.041 278   72.08
      278 72.08
      278 72.08
17/04/2026 08:50:42.164 228   72.08
      228 72.08
      228 72.08
17/04/2026 08:36:48.809 15   72.04
      15 72.04
      15 72.04
17/04/2026 08:31:17.191 278   72.09
      278 72.09
      278 72.09
17/04/2026 08:31:03.810 114   72.08
      114 72.08
      114 72.08
17/04/2026 08:31:03.306 134   72.08
      134 72.08
      134 72.08
17/04/2026 08:30:09.121 39   72.46
      39 72.46
      36 72.46
      3 72.46
17/04/2026 08:30:01.593 111   72.24
      111 72.24
      111 72.24
17/04/2026 08:29:59.932 3   71.97
      3 71.97
      3 71.97
17/04/2026 08:28:13.749 30   71.97
      30 71.97
      30 71.97
17/04/2026 08:05:07.605 6   71.99
      6 71.99
      6 71.99
17/04/2026 08:00:01.830 1   71.98
      1 71.98
      1 71.98
17/04/2026 07:30:30.014 4   71.95
      4 71.95
      4 71.95
17/04/2026 07:30:12.897 274   72.15
      259 72.15
      14 72.15
      160 72.15
      100 72.15
      15 72.15
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)