Cisco Systems Inc.
- Information
- Last
- Buy
- Sell
160
135
44.37
Date | Time | Volume | Order Volume | Price |
---|---|---|---|---|
17/05/2024 | 21:55:21.395 | 25 | 44.37 | |
25 | 44.37 | |||
25 | 44.37 | |||
17/05/2024 | 21:52:26.890 | 19 | 44.445 | |
19 | 44.445 | |||
19 | 44.445 | |||
17/05/2024 | 21:40:48.899 | 100 | 44.285 | |
7 | 44.285 | |||
93 | 44.285 | |||
100 | 44.285 | |||
17/05/2024 | 21:28:05.390 | 15 | 44.46 | |
15 | 44.46 | |||
15 | 44.46 | |||
17/05/2024 | 21:00:37.763 | 195 | 44.50 | |
195 | 44.50 | |||
195 | 44.50 | |||
17/05/2024 | 21:00:18.482 | 90 | 44.39 | |
90 | 44.39 | |||
90 | 44.39 | |||
17/05/2024 | 20:45:48.594 | 23 | 44.465 | |
23 | 44.465 | |||
23 | 44.465 | |||
17/05/2024 | 20:22:07.941 | 20 | 44.38 | |
20 | 44.38 | |||
20 | 44.38 | |||
17/05/2024 | 20:09:11.980 | 20 | 44.435 | |
20 | 44.435 | |||
20 | 44.435 | |||
17/05/2024 | 19:59:44.924 | 70 | 44.325 | |
70 | 44.325 | |||
70 | 44.325 | |||
17/05/2024 | 19:50:59.601 | 49 | 44.335 | |
49 | 44.335 | |||
14 | 44.335 | |||
35 | 44.335 | |||
17/05/2024 | 19:40:02.012 | 25 | 44.345 | |
25 | 44.345 | |||
25 | 44.345 | |||
17/05/2024 | 19:28:14.416 | 2 | 44.455 | |
2 | 44.455 | |||
2 | 44.455 | |||
17/05/2024 | 19:23:02.437 | 400 | 44.315 | |
400 | 44.315 | |||
400 | 44.315 | |||
17/05/2024 | 18:57:41.505 | 2 | 44.425 | |
2 | 44.425 | |||
2 | 44.425 | |||
17/05/2024 | 18:54:11.551 | 25 | 44.415 | |
25 | 44.415 | |||
25 | 44.415 | |||
17/05/2024 | 18:34:40.342 | 4 | 44.40 | |
4 | 44.40 | |||
4 | 44.40 | |||
17/05/2024 | 18:17:32.405 | 23 | 44.315 | |
23 | 44.315 | |||
23 | 44.315 | |||
17/05/2024 | 18:14:34.590 | 26 | 44.31 | |
26 | 44.31 | |||
26 | 44.31 | |||
17/05/2024 | 18:12:28.380 | 30 | 44.43 | |
30 | 44.43 | |||
30 | 44.43 | |||
17/05/2024 | 17:41:33.171 | 25 | 44.27 | |
3 | 44.27 | |||
22 | 44.27 | |||
25 | 44.27 | |||
17/05/2024 | 17:27:22.628 | 30 | 44.27 | |
30 | 44.27 | |||
30 | 44.27 | |||
17/05/2024 | 17:24:42.167 | 20 | 44.33 | |
20 | 44.33 | |||
20 | 44.33 | |||
17/05/2024 | 17:19:34.709 | 10 | 44.36 | |
10 | 44.36 | |||
10 | 44.36 | |||
17/05/2024 | 17:13:48.380 | 10 | 44.40 | |
10 | 44.40 | |||
10 | 44.40 | |||
17/05/2024 | 17:11:25.463 | 9 | 44.385 | |
9 | 44.385 | |||
9 | 44.385 | |||
17/05/2024 | 17:10:59.429 | 50 | 44.275 | |
50 | 44.275 | |||
50 | 44.275 | |||
17/05/2024 | 17:10:18.652 | 278 | 44.35 | |
278 | 44.35 | |||
178 | 44.35 | |||
100 | 44.35 | |||
17/05/2024 | 17:00:32.488 | 20 | 44.425 | |
20 | 44.425 | |||
20 | 44.425 | |||
17/05/2024 | 16:58:29.065 | 204 | 44.465 | |
204 | 44.465 | |||
204 | 44.465 | |||
17/05/2024 | 16:58:00.936 | 190 | 44.355 | |
190 | 44.355 | |||
190 | 44.355 | |||
17/05/2024 | 16:56:59.605 | 204 | 44.355 | |
204 | 44.355 | |||
50 | 44.355 | |||
124 | 44.355 | |||
30 | 44.355 | |||
17/05/2024 | 16:47:14.932 | 206 | 44.415 | |
206 | 44.415 | |||
206 | 44.415 | |||
17/05/2024 | 16:41:56.123 | 300 | 44.395 | |
300 | 44.395 | |||
300 | 44.395 | |||
17/05/2024 | 16:40:43.933 | 10 | 44.375 | |
10 | 44.375 | |||
10 | 44.375 | |||
17/05/2024 | 16:40:05.323 | 30 | 44.40 | |
30 | 44.40 | |||
30 | 44.40 | |||
17/05/2024 | 16:37:24.300 | 29 | 44.355 | |
29 | 44.355 | |||
29 | 44.355 | |||
17/05/2024 | 16:28:07.747 | 130 | 44.355 | |
130 | 44.355 | |||
130 | 44.355 | |||
17/05/2024 | 16:26:21.065 | 100 | 44.385 | |
100 | 44.385 | |||
100 | 44.385 | |||
17/05/2024 | 16:19:55.405 | 70 | 44.42 | |
70 | 44.42 | |||
70 | 44.42 | |||
17/05/2024 | 16:15:41.116 | 240 | 44.36 | |
240 | 44.36 | |||
240 | 44.36 | |||
17/05/2024 | 16:06:49.461 | 27 | 44.445 | |
27 | 44.445 | |||
27 | 44.445 | |||
17/05/2024 | 16:00:22.427 | 70 | 44.40 | |
50 | 44.40 | |||
70 | 44.40 | |||
20 | 44.40 | |||
17/05/2024 | 15:59:49.275 | 100 | 44.44 | |
100 | 44.44 | |||
100 | 44.44 | |||
17/05/2024 | 15:59:49.202 | 100 | 44.45 | |
100 | 44.45 | |||
100 | 44.45 | |||
17/05/2024 | 15:58:20.295 | 410 | 44.49 | |
410 | 44.49 | |||
410 | 44.49 | |||
17/05/2024 | 15:57:06.077 | 50 | 44.47 | |
50 | 44.47 | |||
50 | 44.47 | |||
17/05/2024 | 15:55:07.431 | 5 | 44.535 | |
5 | 44.535 | |||
5 | 44.535 | |||
17/05/2024 | 15:49:59.854 | 368 | 44.60 | |
368 | 44.60 | |||
368 | 44.60 | |||
17/05/2024 | 15:42:30.522 | 4 | 44.595 | |
4 | 44.595 | |||
4 | 44.595 | |||
17/05/2024 | 15:40:01.748 | 12 | 44.45 | |
12 | 44.45 | |||
12 | 44.45 | |||
17/05/2024 | 15:39:28.271 | 400 | 44.53 | |
400 | 44.53 | |||
400 | 44.53 | |||
17/05/2024 | 15:36:29.015 | 3 | 44.465 | |
3 | 44.465 | |||
3 | 44.465 | |||
17/05/2024 | 15:35:50.113 | 498 | 44.56 | |
498 | 44.56 | |||
498 | 44.56 | |||
17/05/2024 | 15:35:21.646 | 2 378 | 44.555 | |
2 378 | 44.555 | |||
1 800 | 44.555 | |||
578 | 44.555 | |||
17/05/2024 | 15:35:18.997 | 1 800 | 44.555 | |
1 800 | 44.555 | |||
1 800 | 44.555 | |||
17/05/2024 | 15:32:09.501 | 97 | 44.50 | |
35 | 44.50 | |||
12 | 44.50 | |||
97 | 44.50 | |||
50 | 44.50 | |||
17/05/2024 | 15:29:34.387 | 55 | 44.60 | |
55 | 44.60 | |||
55 | 44.60 | |||
17/05/2024 | 15:28:33.019 | 70 | 44.62 | |
70 | 44.62 | |||
70 | 44.62 | |||
17/05/2024 | 15:21:46.480 | 12 | 44.61 | |
12 | 44.61 | |||
12 | 44.61 | |||
17/05/2024 | 15:18:22.306 | 45 | 44.655 | |
45 | 44.655 | |||
45 | 44.655 | |||
17/05/2024 | 15:10:34.145 | 20 | 44.805 | |
20 | 44.805 | |||
20 | 44.805 | |||
17/05/2024 | 14:47:33.113 | 30 | 44.80 | |
30 | 44.80 | |||
30 | 44.80 | |||
17/05/2024 | 14:44:56.697 | 69 | 44.805 | |
69 | 44.805 | |||
69 | 44.805 | |||
17/05/2024 | 14:42:08.669 | 65 | 44.82 | |
65 | 44.82 | |||
65 | 44.82 | |||
17/05/2024 | 14:39:48.657 | 12 | 44.81 | |
12 | 44.81 | |||
12 | 44.81 | |||
17/05/2024 | 14:37:14.122 | 200 | 44.65 | |
200 | 44.65 | |||
200 | 44.65 | |||
17/05/2024 | 14:29:20.384 | 305 | 44.66 | |
305 | 44.66 | |||
305 | 44.66 | |||
17/05/2024 | 14:26:13.711 | 50 | 44.665 | |
50 | 44.665 | |||
50 | 44.665 | |||
17/05/2024 | 14:25:54.303 | 23 | 44.805 | |
23 | 44.805 | |||
23 | 44.805 | |||
17/05/2024 | 14:16:55.244 | 300 | 44.645 | |
300 | 44.645 | |||
300 | 44.645 | |||
17/05/2024 | 14:08:46.564 | 100 | 44.765 | |
100 | 44.765 | |||
100 | 44.765 | |||
17/05/2024 | 14:03:30.227 | 150 | 44.625 | |
150 | 44.625 | |||
18 | 44.625 | |||
12 | 44.625 | |||
70 | 44.625 | |||
50 | 44.625 | |||
17/05/2024 | 13:51:32.301 | 300 | 44.80 | |
100 | 44.80 | |||
200 | 44.80 | |||
300 | 44.80 | |||
17/05/2024 | 13:22:55.969 | 26 | 44.685 | |
26 | 44.685 | |||
26 | 44.685 | |||
17/05/2024 | 13:21:53.484 | 55 | 44.795 | |
55 | 44.795 | |||
55 | 44.795 | |||
17/05/2024 | 13:21:35.513 | 15 | 44.795 | |
15 | 44.795 | |||
15 | 44.795 | |||
17/05/2024 | 13:03:17.315 | 200 | 44.70 | |
100 | 44.70 | |||
100 | 44.70 | |||
200 | 44.70 | |||
17/05/2024 | 12:56:10.314 | 99 | 44.68 | |
99 | 44.68 | |||
99 | 44.68 | |||
17/05/2024 | 12:44:49.463 | 23 | 44.795 | |
23 | 44.795 | |||
23 | 44.795 | |||
17/05/2024 | 12:39:38.337 | 22 | 44.795 | |
22 | 44.795 | |||
22 | 44.795 | |||
17/05/2024 | 12:39:33.028 | 40 | 44.795 | |
40 | 44.795 | |||
40 | 44.795 | |||
17/05/2024 | 12:31:44.567 | 1 | 44.65 | |
1 | 44.65 | |||
1 | 44.65 | |||
17/05/2024 | 12:30:31.468 | 20 | 44.795 | |
20 | 44.795 | |||
20 | 44.795 | |||
17/05/2024 | 12:25:35.622 | 1 | 44.63 | |
1 | 44.63 | |||
1 | 44.63 | |||
17/05/2024 | 12:21:58.765 | 65 | 44.795 | |
65 | 44.795 | |||
65 | 44.795 | |||
17/05/2024 | 12:20:36.420 | 25 | 44.625 | |
25 | 44.625 | |||
25 | 44.625 | |||
17/05/2024 | 12:10:24.107 | 87 | 44.63 | |
87 | 44.63 | |||
87 | 44.63 | |||
17/05/2024 | 11:55:31.794 | 75 | 44.695 | |
75 | 44.695 | |||
75 | 44.695 | |||
17/05/2024 | 11:53:03.063 | 25 | 44.565 | |
25 | 44.565 | |||
25 | 44.565 | |||
17/05/2024 | 11:51:34.224 | 25 | 44.695 | |
25 | 44.695 | |||
25 | 44.695 | |||
17/05/2024 | 11:44:17.843 | 120 | 44.69 | |
100 | 44.69 | |||
20 | 44.69 | |||
120 | 44.69 | |||
17/05/2024 | 11:35:15.882 | 34 | 44.695 | |
34 | 44.695 | |||
34 | 44.695 | |||
17/05/2024 | 11:13:24.296 | 25 | 44.695 | |
25 | 44.695 | |||
25 | 44.695 | |||
17/05/2024 | 11:07:38.033 | 36 | 44.63 | |
36 | 44.63 | |||
36 | 44.63 | |||
17/05/2024 | 11:00:42.121 | 4 | 44.79 | |
4 | 44.79 | |||
4 | 44.79 | |||
17/05/2024 | 11:00:10.834 | 80 | 44.62 | |
80 | 44.62 | |||
80 | 44.62 | |||
17/05/2024 | 10:58:45.240 | 23 | 44.745 | |
23 | 44.745 | |||
23 | 44.745 | |||
17/05/2024 | 10:55:46.027 | 450 | 44.625 | |
100 | 44.625 | |||
350 | 44.625 | |||
450 | 44.625 | |||
17/05/2024 | 10:46:33.668 | 100 | 44.68 | |
100 | 44.68 | |||
20 | 44.68 | |||
80 | 44.68 | |||
17/05/2024 | 10:42:28.347 | 71 | 44.695 | |
71 | 44.695 | |||
71 | 44.695 | |||
17/05/2024 | 10:41:22.341 | 100 | 44.555 | |
99 | 44.555 | |||
1 | 44.555 | |||
100 | 44.555 | |||
17/05/2024 | 10:33:36.584 | 40 | 44.54 | |
40 | 44.54 | |||
40 | 44.54 | |||
17/05/2024 | 10:32:13.297 | 10 | 44.695 | |
10 | 44.695 | |||
10 | 44.695 | |||
17/05/2024 | 10:29:58.522 | 300 | 44.63 | |
300 | 44.63 | |||
300 | 44.63 | |||
17/05/2024 | 10:25:07.080 | 187 | 44.545 | |
100 | 44.545 | |||
87 | 44.545 | |||
187 | 44.545 | |||
17/05/2024 | 10:24:10.792 | 100 | 44.695 | |
100 | 44.695 | |||
100 | 44.695 | |||
17/05/2024 | 10:21:36.018 | 630 | 44.67 | |
630 | 44.67 | |||
630 | 44.67 | |||
17/05/2024 | 10:21:31.075 | 450 | 44.675 | |
450 | 44.675 | |||
450 | 44.675 | |||
17/05/2024 | 10:19:57.440 | 113 | 44.675 | |
113 | 44.675 | |||
113 | 44.675 | |||
17/05/2024 | 10:19:56.124 | 450 | 44.675 | |
450 | 44.675 | |||
450 | 44.675 | |||
17/05/2024 | 10:19:49.047 | 450 | 44.675 | |
450 | 44.675 | |||
450 | 44.675 | |||
17/05/2024 | 10:07:03.782 | 24 | 44.585 | |
24 | 44.585 | |||
24 | 44.585 | |||
17/05/2024 | 10:03:53.945 | 30 | 44.695 | |
30 | 44.695 | |||
30 | 44.695 | |||
17/05/2024 | 09:54:15.830 | 150 | 44.695 | |
150 | 44.695 | |||
150 | 44.695 | |||
17/05/2024 | 09:50:36.509 | 31 | 44.695 | |
31 | 44.695 | |||
31 | 44.695 | |||
17/05/2024 | 09:34:44.775 | 6 | 44.685 | |
6 | 44.685 | |||
6 | 44.685 | |||
17/05/2024 | 09:31:13.583 | 334 | 44.69 | |
334 | 44.69 | |||
334 | 44.69 | |||
17/05/2024 | 09:30:36.439 | 448 | 44.64 | |
448 | 44.64 | |||
448 | 44.64 | |||
17/05/2024 | 09:30:13.879 | 1 | 44.505 | |
1 | 44.505 | |||
1 | 44.505 | |||
17/05/2024 | 09:19:06.518 | 45 | 44.655 | |
45 | 44.655 | |||
45 | 44.655 | |||
17/05/2024 | 09:13:09.065 | 40 | 44.65 | |
40 | 44.65 | |||
40 | 44.65 | |||
17/05/2024 | 09:11:21.308 | 18 | 44.455 | |
18 | 44.455 | |||
18 | 44.455 | |||
17/05/2024 | 09:04:26.521 | 50 | 44.66 | |
50 | 44.66 | |||
50 | 44.66 | |||
17/05/2024 | 09:04:02.005 | 25 | 44.455 | |
25 | 44.455 | |||
25 | 44.455 | |||
17/05/2024 | 09:03:58.779 | 23 | 44.66 | |
23 | 44.66 | |||
23 | 44.66 | |||
17/05/2024 | 09:02:27.768 | 250 | 44.655 | |
50 | 44.655 | |||
200 | 44.655 | |||
250 | 44.655 | |||
17/05/2024 | 08:59:45.284 | 25 | 44.645 | |
25 | 44.645 | |||
25 | 44.645 | |||
17/05/2024 | 08:53:09.600 | 67 | 44.65 | |
67 | 44.65 | |||
17 | 44.65 | |||
50 | 44.65 | |||
17/05/2024 | 08:25:29.850 | 20 | 44.45 | |
20 | 44.45 | |||
20 | 44.45 | |||
17/05/2024 | 08:22:42.767 | 333 | 44.48 | |
333 | 44.48 | |||
333 | 44.48 | |||
17/05/2024 | 08:17:11.638 | 200 | 44.47 | |
100 | 44.47 | |||
200 | 44.47 | |||
100 | 44.47 | |||
17/05/2024 | 08:12:27.266 | 80 | 44.46 | |
80 | 44.46 | |||
80 | 44.46 | |||
17/05/2024 | 08:08:17.896 | 23 | 44.685 | |
23 | 44.685 | |||
23 | 44.685 | |||
17/05/2024 | 08:00:07.202 | 46 | 44.695 | |
6 | 44.695 | |||
46 | 44.695 | |||
34 | 44.695 | |||
6 | 44.695 |
Copyright © 2024 Tradegate Exchange GmbH
Please note terms & conditions
DAX®, MDAX®, TecDAX® and SDAX® are registered trademarks of Quontigo 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 Wertpapierhandelsbank
Please note terms & conditions
DAX®, MDAX®, TecDAX® and SDAX® are registered trademarks of Quontigo 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 Wertpapierhandelsbank
Prices in Euro; foreign currency bonds in the respective currency
Time stated is CEST (UTC+2)
Top 5 Turnover
Realtime Quotes
Last Update:
17/05/2024 @ 22:00:00
Last Update:
17/05/2024 @ 22:00:00