Capgemini SE historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	121.90	124.00	120.85	121.60	121.60	1,442
2026-10-15	120.60	121.00	117.70	120.80	120.80	7,836
2026-10-14	119.55	119.55	117.50	118.25	118.25	1,947
2026-10-13	117.25	119.55	116.45	119.55	119.55	1,690
2026-10-12	114.25	116.10	114.25	115.35	115.35	1,195
2026-10-09	113.20	115.60	113.20	115.25	115.25	3,042
2026-10-08	111.90	114.40	109.15	110.65	110.65	3,187
2026-10-07	109.20	111.45	108.85	110.70	110.70	1,052
2026-10-06	110.20	111.95	109.70	109.75	109.75	1,577
2026-10-05	109.95	109.95	106.80	108.35	108.35	1,256
2026-10-02	113.70	114.50	109.10	109.10	109.10	1,970
2026-10-01	101.90	115.45	101.75	111.90	111.90	2,779
2026-09-30	104.20	104.60	103.30	104.60	104.60	607
2026-09-29	102.45	104.10	102.20	104.00	104.00	1,122
2026-09-28	104.10	104.95	101.40	103.15	103.15	1,268
2026-09-25	104.40	104.80	103.75	104.70	104.70	723
2026-09-24	104.95	106.05	103.90	104.00	104.00	1,404
2026-09-23	106.80	107.55	104.70	106.30	106.30	1,535
2026-09-22	105.60	108.35	105.60	106.90	106.90	979
2026-09-21	106.15	107.75	105.70	105.80	105.80	2,073
2026-09-18	106.95	107.40	103.55	104.15	104.15	1,816
2026-09-17	105.65	106.65	105.35	106.65	106.65	977
2026-09-16	107.65	107.70	105.35	105.80	105.80	673
2026-09-15	109.25	109.25	106.45	108.40	108.40	691
2026-09-14	109.65	111.35	109.60	109.95	109.95	2,003
2026-09-11	101.20	102.75	101.20	102.70	102.70	285
2026-09-10	100.80	102.10	100.80	101.45	101.45	476
2026-09-09	104.80	104.80	100.90	101.25	101.25	726
2026-09-08	105.35	105.95	104.00	105.45	105.45	904
2026-09-07	105.45	105.45	104.05	104.35	104.35	448
2026-09-04	107.75	107.95	107.45	107.45	107.45	957
2026-09-03	107.40	110.20	107.35	110.20	110.20	974
2026-09-02	105.05	106.15	105.05	105.05	105.05	632
2026-09-01	107.70	107.70	105.50	106.15	106.15	1,153
2026-08-31	109.30	109.50	107.45	107.45	107.45	446
2026-08-28	107.70	109.45	107.70	109.45	109.45	1,015
2026-08-27	105.75	105.75	105.75	105.75	105.75	255
2026-08-26	106.70	106.70	105.75	105.75	105.75	417
2026-08-25	109.05	109.90	107.45	109.65	109.65	678
2026-08-24	110.50	111.45	110.50	111.25	111.25	288
2026-08-21	108.35	110.25	108.35	110.25	110.25	464
2026-08-20	109.30	109.70	108.30	109.35	109.35	408
2026-08-19	106.65	108.35	106.65	108.35	108.35	90
2026-08-18	105.60	107.30	105.20	107.05	107.05	614
2026-08-17	107.40	107.55	106.00	106.00	106.00	309
2026-08-14	108.75	109.75	107.40	107.40	107.40	1,161
2026-08-13	106.35	106.85	105.95	106.65	106.65	869
2026-08-12	108.45	108.45	105.60	105.60	105.60	829
2026-08-11	107.85	110.30	107.00	109.50	109.50	723
2026-08-10	107.50	108.05	107.50	107.85	107.85	426
2026-08-07	111.70	111.70	109.25	109.65	109.65	2,035
2026-08-06	108.10	109.05	107.05	108.95	108.95	1,845
2026-08-05	107.75	110.20	107.75	108.80	108.80	1,008
2026-08-04	106.20	107.80	106.20	107.35	107.35	1,293
2026-08-03	107.20	108.50	106.70	107.00	107.00	1,298
2026-07-31	101.05	104.85	100.95	103.20	103.20	2,721
2026-07-30	107.95	108.55	102.35	102.35	102.35	2,691
2026-07-29	106.50	107.15	106.50	107.15	107.15	651
2026-07-28	96.640	102.00	96.240	101.95	101.95	3,550
2026-07-27	93.800	95.240	93.800	95.240	95.240	602

Page 1 of 2 · 65 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-02	3.4000 EUR
2025-05-20	3.4000 EUR
2024-05-29	3.4000 EUR
2023-05-30	3.2500 EUR
2022-06-01	2.4000 EUR

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.