Capgemini SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-15	195.50	195.75	195.50	195.75	182.36	1
2023-12-14	191.90	191.90	191.90	191.90	178.77	0
2023-12-13	193.55	193.60	191.90	191.90	178.77	2,532
2023-12-12	193.80	193.80	193.45	193.75	180.50	122
2023-12-11	191.10	191.10	191.10	191.10	178.03	0
2023-12-08	191.85	192.15	191.10	191.10	178.03	79
2023-12-07	190.80	190.80	190.60	190.60	177.56	31
2023-12-06	189.40	191.05	189.35	191.05	177.98	148
2023-12-05	189.00	189.00	188.00	188.60	175.70	270
2023-12-04	188.00	188.00	186.95	186.95	174.16	122
2023-12-01	187.00	187.00	187.00	187.00	174.21	0
2023-11-30	188.85	189.45	187.45	188.00	175.14	535
2023-11-29	182.65	182.65	182.65	182.65	170.16	0
2023-11-28	181.55	182.65	181.55	182.65	170.16	20
2023-11-27	181.80	181.80	180.85	181.20	168.81	51
2023-11-24	182.50	182.50	182.05	182.05	169.60	10
2023-11-23	182.05	182.55	182.05	182.55	170.06	10
2023-11-22	180.00	180.00	180.00	180.00	167.69	10
2023-11-21	178.75	178.75	177.70	177.70	165.55	10
2023-11-20	179.20	179.40	178.35	178.35	166.15	137
2023-11-17	177.90	177.90	177.90	177.90	165.73	0
2023-11-16	177.10	178.45	177.05	177.25	165.13	105
2023-11-15	175.50	175.50	175.50	175.50	163.50	400
2023-11-14	171.90	171.90	171.90	171.90	160.14	76
2023-11-13	171.90	171.90	171.70	171.70	159.96	42
2023-11-10	172.65	172.65	170.25	171.90	160.14	255
2023-11-09	171.60	171.60	171.60	171.60	159.86	1
2023-11-08	171.60	171.60	171.60	171.60	159.86	0
2023-11-07	170.55	174.20	170.55	174.00	162.10	113
2023-11-06	169.05	170.00	169.05	169.50	157.91	9,673
2023-11-03	171.30	171.30	171.30	171.30	159.58	5
2023-11-02	171.05	171.05	171.05	171.05	159.35	60
2023-11-01	168.50	168.80	168.50	168.80	157.25	84
2023-10-31	160.70	160.70	160.70	160.70	149.71	0
2023-10-30	160.70	160.70	160.70	160.70	149.71	0
2023-10-27	160.90	160.95	160.70	160.70	149.71	150
2023-10-26	163.35	163.35	163.35	163.35	152.18	0
2023-10-25	166.00	166.00	165.10	165.10	153.81	77
2023-10-24	164.95	164.95	164.95	164.95	153.67	50
2023-10-23	163.45	164.90	163.40	164.15	152.92	157
2023-10-20	164.45	164.45	164.45	164.45	153.20	0
2023-10-19	164.95	165.00	164.45	164.45	153.20	150
2023-10-18	164.55	164.60	164.55	164.60	153.34	100
2023-10-17	164.55	164.55	164.55	164.55	153.29	0
2023-10-16	166.60	166.65	166.15	166.15	154.79	150
2023-10-13	169.05	169.05	165.65	165.65	154.32	113
2023-10-12	167.75	167.75	167.75	167.75	156.28	0
2023-10-11	168.30	168.30	167.75	167.75	156.28	435
2023-10-10	164.05	164.05	164.05	164.05	152.83	0
2023-10-09	164.05	164.05	164.05	164.05	152.83	0
2023-10-06	163.65	165.35	163.65	165.35	154.04	65
2023-10-05	164.25	164.25	164.25	164.25	153.02	85
2023-10-04	164.60	164.60	164.60	164.60	153.34	0
2023-10-03	161.85	161.85	161.85	161.85	150.78	8
2023-10-02	161.95	161.95	161.95	161.95	150.87	0
2023-09-29	161.95	161.95	161.95	161.95	150.87	0
2023-09-28	162.85	163.90	161.95	161.95	150.87	91
2023-09-27	164.05	164.05	164.05	164.05	152.83	0
2023-09-26	163.40	164.05	163.40	164.05	152.83	300
2023-09-25	165.65	165.65	165.65	165.65	154.32	0

← NewerPage 13 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.