Capgemini SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-06-07	195.25	195.25	195.25	195.25	184.86	0
2024-06-06	193.45	193.45	193.30	193.30	183.01	7
2024-06-05	191.40	191.40	191.40	191.40	181.21	35
2024-06-04	184.55	184.55	184.55	184.55	174.73	0
2024-06-03	185.35	185.35	185.35	185.35	175.48	0
2024-05-31	183.90	185.35	183.80	185.35	175.48	97
2024-05-30	199.10	199.10	198.50	198.85	188.26	352
2024-05-29	203.70	203.70	201.80	201.80	191.06	48
2024-05-28	212.20	212.20	212.20	212.20	197.69	8
2024-05-27	214.50	214.50	214.50	214.50	199.83	20
2024-05-24	213.70	214.60	213.20	213.20	198.62	174
2024-05-23	213.30	213.30	213.30	213.30	198.71	40
2024-05-22	206.40	208.00	206.20	208.00	193.77	127
2024-05-21	209.20	209.80	208.50	209.60	195.26	140
2024-05-20	207.80	207.80	207.80	207.80	193.59	0
2024-05-17	206.90	207.80	206.90	207.80	193.59	130
2024-05-16	208.30	209.90	206.90	207.40	193.21	220
2024-05-15	209.20	209.40	209.20	209.40	195.08	100
2024-05-14	206.00	209.10	206.00	207.40	193.21	171
2024-05-13	206.00	206.00	205.50	205.50	191.44	15
2024-05-10	206.50	206.60	206.50	206.60	192.47	14
2024-05-09	206.70	206.70	206.70	206.70	192.56	0
2024-05-08	207.00	207.00	207.00	207.00	192.84	0
2024-05-07	203.90	206.30	203.90	206.00	191.91	939
2024-05-06	204.00	204.90	203.40	203.40	189.49	157
2024-05-03	201.40	202.60	201.40	202.60	188.74	10
2024-05-02	198.90	199.30	198.40	199.30	185.67	91
2024-04-30	211.20	211.20	197.95	197.95	184.41	282
2024-04-29	205.00	207.10	205.00	205.50	191.44	16
2024-04-26	203.20	203.20	203.20	203.20	189.30	0
2024-04-25	200.60	200.60	200.60	200.60	186.88	55
2024-04-24	205.20	205.60	205.10	205.60	191.54	90
2024-04-23	203.90	203.90	203.90	203.90	189.95	4
2024-04-22	201.80	202.70	201.40	201.60	187.81	81
2024-04-19	198.85	199.15	198.85	199.15	185.53	150
2024-04-18	201.40	201.40	198.40	200.60	186.88	193
2024-04-17	204.00	204.00	202.50	202.50	188.65	50
2024-04-16	203.90	204.90	203.90	204.90	190.88	70
2024-04-15	209.30	209.30	209.30	209.30	194.98	20
2024-04-12	209.00	209.00	207.60	207.60	193.40	6
2024-04-11	206.90	208.60	206.90	208.60	194.33	17
2024-04-10	206.50	206.60	206.50	206.60	192.47	14
2024-04-09	211.50	211.50	210.90	210.90	196.47	35
2024-04-08	211.70	212.10	211.30	211.30	196.85	255
2024-04-05	208.30	211.30	208.30	211.30	196.85	3
2024-04-04	209.20	209.20	209.20	209.20	194.89	0
2024-04-03	208.60	208.90	208.60	208.90	194.61	80
2024-04-02	212.80	212.80	209.50	211.80	197.31	149
2024-03-28	213.20	213.30	213.20	213.30	198.71	45
2024-03-27	214.70	214.70	214.70	214.70	200.01	0
2024-03-26	213.10	213.10	211.80	211.80	197.31	29
2024-03-25	214.60	215.00	211.70	214.10	199.46	263
2024-03-22	215.40	215.40	211.80	211.80	197.31	206
2024-03-21	222.60	222.60	213.10	215.50	200.76	201
2024-03-20	222.30	223.00	222.30	223.00	207.75	110
2024-03-19	221.10	223.00	221.10	223.00	207.75	6
2024-03-18	222.70	226.40	222.70	226.40	210.91	3
2024-03-15	223.10	223.20	223.10	223.20	207.93	12
2024-03-14	223.60	224.40	223.60	224.40	209.05	30
2024-03-13	225.00	225.00	224.90	224.90	209.52	7

← NewerPage 11 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.