Capgemini SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-13	225.00	225.00	224.90	224.90	209.52	7
2024-03-12	223.00	223.00	223.00	223.00	207.75	0
2024-03-11	223.10	223.10	223.00	223.00	207.75	75
2024-03-08	225.80	225.80	225.80	225.80	210.36	0
2024-03-07	222.10	222.10	222.10	222.10	206.91	0
2024-03-06	221.40	222.10	221.00	222.10	206.91	38
2024-03-05	223.30	223.30	216.70	216.70	201.88	86
2024-03-04	226.10	226.40	225.60	225.60	210.17	26
2024-03-01	226.50	226.50	223.90	224.20	208.86	19
2024-02-29	225.40	225.50	224.90	224.90	209.52	166
2024-02-28	223.40	223.40	223.40	223.40	208.12	0
2024-02-27	222.80	222.80	222.80	222.80	207.56	20
2024-02-26	225.90	225.90	225.20	225.20	209.80	3
2024-02-23	226.60	226.60	225.90	225.90	210.45	45
2024-02-22	220.40	222.00	220.00	222.00	206.81	126
2024-02-21	217.40	217.40	216.70	216.70	201.88	90
2024-02-20	218.70	219.10	217.70	217.70	202.81	89
2024-02-19	219.90	219.90	219.90	219.90	204.86	39
2024-02-16	221.00	221.00	219.90	219.90	204.86	203
2024-02-15	217.90	219.00	217.00	218.50	203.55	842
2024-02-14	215.10	218.00	215.10	218.00	203.09	199
2024-02-13	206.20	206.20	204.50	204.50	190.51	90
2024-02-12	209.60	209.60	209.60	209.60	195.26	3
2024-02-09	209.60	209.60	209.60	209.60	195.26	4
2024-02-08	202.30	202.30	202.30	202.30	188.46	0
2024-02-07	204.80	205.20	204.20	204.20	190.23	43
2024-02-06	204.60	204.80	204.20	204.80	190.79	42
2024-02-05	204.20	205.20	204.10	204.20	190.23	260
2024-02-02	206.90	206.90	204.20	204.20	190.23	217
2024-02-01	207.10	207.10	204.20	204.20	190.23	52
2024-01-31	209.00	209.00	209.00	209.00	194.70	30
2024-01-30	209.10	209.30	209.10	209.30	194.98	10
2024-01-29	205.00	206.90	205.00	206.50	192.38	22
2024-01-26	207.00	207.00	204.20	204.20	190.23	1
2024-01-25	203.20	206.00	203.00	206.00	191.91	187
2024-01-24	203.90	204.70	203.90	204.20	190.23	150
2024-01-23	201.20	204.20	200.20	204.20	190.23	170
2024-01-22	200.80	204.20	200.80	204.20	190.23	5
2024-01-19	197.05	197.05	197.05	197.05	183.57	6
2024-01-18	193.20	200.40	193.20	200.40	186.69	152
2024-01-17	192.25	192.65	192.25	192.65	179.47	10
2024-01-16	193.15	193.15	192.55	192.55	179.38	25
2024-01-15	193.30	195.00	193.30	194.65	181.34	70
2024-01-12	184.75	184.75	184.75	184.75	172.11	0
2024-01-11	183.75	184.75	183.70	184.75	172.11	50
2024-01-10	182.20	182.20	182.00	182.00	169.55	36
2024-01-09	184.35	184.90	184.35	184.90	172.25	3
2024-01-08	184.05	186.00	182.70	186.00	173.28	75
2024-01-05	187.80	187.80	187.80	187.80	174.95	0
2024-01-04	186.95	187.85	186.00	187.80	174.95	91
2024-01-03	185.90	186.50	185.90	186.50	173.74	15
2024-01-02	191.80	191.80	189.05	189.15	176.21	22
2023-12-29	189.85	190.15	189.85	190.15	177.14	1
2023-12-28	191.35	191.35	190.35	190.35	177.33	6
2023-12-27	188.95	191.25	188.95	191.10	178.03	63
2023-12-22	187.95	189.05	187.95	188.40	175.51	317
2023-12-21	189.40	189.40	188.30	188.90	175.98	185
2023-12-20	190.35	190.40	190.05	190.05	177.05	518
2023-12-19	191.90	192.70	190.20	191.70	178.59	524
2023-12-18	194.00	194.00	191.25	191.25	178.17	387

← NewerPage 12 of 22 · 1,279 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.