Capgemini SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-30	187.65	187.65	187.65	187.65	177.66	10
2024-08-29	185.85	186.30	185.80	186.30	176.38	75
2024-08-28	185.95	185.95	185.65	185.70	175.81	70
2024-08-27	183.90	184.55	183.90	184.55	174.73	7
2024-08-26	183.05	183.05	183.05	183.05	173.31	13
2024-08-23	182.55	182.55	182.55	182.55	172.83	0
2024-08-22	183.55	183.55	183.15	183.15	173.40	7
2024-08-21	182.55	182.55	182.50	182.50	172.79	25
2024-08-20	182.00	182.00	182.00	182.00	172.31	0
2024-08-19	182.00	182.00	182.00	182.00	172.31	0
2024-08-16	180.45	180.75	180.45	180.75	171.13	20
2024-08-15	180.50	180.50	180.50	180.50	170.89	0
2024-08-14	177.45	177.45	177.45	177.45	168.00	0
2024-08-13	177.05	177.05	177.05	177.05	167.63	0
2024-08-12	175.80	175.80	175.80	175.80	166.44	0
2024-08-09	176.50	176.50	176.50	176.50	167.10	0
2024-08-08	177.25	177.25	177.25	177.25	167.81	0
2024-08-07	178.45	178.45	177.25	177.25	167.81	4
2024-08-06	174.80	174.80	174.80	174.80	165.50	0
2024-08-05	173.65	174.80	173.65	174.80	165.50	160
2024-08-02	178.25	179.00	178.25	179.00	169.47	9
2024-08-01	182.45	182.45	182.45	182.45	172.74	20
2024-07-31	183.90	183.90	183.90	183.90	174.11	0
2024-07-30	185.30	185.30	185.30	185.30	175.44	0
2024-07-29	185.30	185.30	185.30	185.30	175.44	20
2024-07-26	178.70	179.25	176.30	176.30	166.92	292
2024-07-25	193.90	193.90	193.90	193.90	183.58	0
2024-07-24	197.25	197.25	197.25	197.25	186.75	0
2024-07-23	197.55	197.55	197.25	197.25	186.75	117
2024-07-22	194.15	194.15	194.15	194.15	183.82	0
2024-07-19	194.15	194.15	194.15	194.15	183.82	0
2024-07-18	191.15	196.25	191.15	195.65	185.24	220
2024-07-17	192.80	193.70	192.80	193.70	183.39	20
2024-07-16	192.95	192.95	191.95	192.15	181.92	153
2024-07-15	191.35	191.55	191.20	191.20	181.02	266
2024-07-12	188.55	192.80	188.55	192.80	182.54	75
2024-07-11	187.25	188.15	187.25	188.15	178.13	40
2024-07-10	185.75	185.75	185.75	185.75	175.86	0
2024-07-09	188.80	188.80	185.75	185.75	175.86	4
2024-07-08	191.25	191.55	190.95	191.15	180.97	83
2024-07-05	192.15	192.15	191.20	191.20	181.02	24
2024-07-04	192.40	192.40	191.80	191.80	181.59	60
2024-07-03	192.75	192.75	192.35	192.40	182.16	9
2024-07-02	189.00	190.30	189.00	190.30	180.17	5
2024-07-01	189.65	190.05	189.55	189.95	179.84	34
2024-06-28	186.35	186.35	185.20	185.20	175.34	6
2024-06-27	188.55	188.55	187.70	187.70	177.71	2
2024-06-26	190.25	190.25	188.85	188.85	178.80	27
2024-06-25	188.95	188.95	188.95	188.95	178.89	2
2024-06-24	190.85	190.85	190.85	190.85	180.69	0
2024-06-21	190.85	190.85	190.85	190.85	180.69	0
2024-06-20	185.75	190.85	185.55	190.85	180.69	748
2024-06-19	182.95	182.95	182.95	182.95	173.21	50
2024-06-18	183.55	184.05	183.55	184.05	174.25	20
2024-06-17	183.65	183.65	182.65	182.65	172.93	230
2024-06-14	184.65	184.65	180.00	180.00	170.42	100
2024-06-13	191.00	191.00	191.00	191.00	180.83	55
2024-06-12	189.90	189.90	189.90	189.90	179.79	0
2024-06-11	193.25	193.30	189.90	189.90	179.79	172
2024-06-10	192.85	192.85	192.00	192.80	182.54	845

← NewerPage 10 of 22 · 1,278 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.