Capgemini SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-30	169.60	173.90	169.60	173.60	161.73	71
2023-06-29	172.10	172.10	169.70	169.70	158.09	10
2023-06-28	170.70	172.45	170.70	172.45	160.65	10
2023-06-27	168.55	169.40	168.55	168.85	157.30	16
2023-06-26	169.85	169.85	169.85	169.85	158.23	0
2023-06-23	172.95	172.95	172.95	172.95	161.12	0
2023-06-22	172.95	172.95	172.95	172.95	161.12	0
2023-06-21	175.90	176.00	172.95	172.95	161.12	4
2023-06-20	177.85	177.85	173.15	173.15	161.31	18
2023-06-19	179.65	179.70	178.10	178.10	165.92	366
2023-06-16	178.85	178.85	178.85	178.85	166.62	0
2023-06-15	175.95	175.95	173.45	175.05	163.08	749
2023-06-14	177.25	177.25	177.25	177.25	165.13	20
2023-06-13	175.60	175.65	175.10	175.65	163.64	166
2023-06-12	168.40	168.40	168.40	168.40	156.88	0
2023-06-09	169.05	169.05	168.10	168.40	156.88	24
2023-06-08	169.05	169.05	169.05	169.05	157.49	0
2023-06-07	166.25	169.95	166.15	169.80	158.19	193
2023-06-06	165.05	166.60	165.05	166.30	154.92	152
2023-06-05	166.60	166.60	166.60	166.60	155.20	0
2023-06-02	166.80	167.65	166.80	167.65	156.18	37
2023-06-01	165.30	167.80	165.30	167.80	156.32	70
2023-05-31	159.40	159.40	159.40	159.40	148.50	5
2023-05-30	154.65	154.65	152.75	152.75	142.30	10
2023-05-29	157.65	157.65	157.65	157.65	143.84	32
2023-05-26	153.60	154.30	153.60	154.30	140.78	135
2023-05-25	157.05	157.05	157.05	157.05	143.29	0
2023-05-24	157.15	157.15	156.90	157.05	143.29	2,873
2023-05-23	164.55	164.55	162.70	162.70	148.45	184
2023-05-22	164.15	164.15	164.15	164.15	149.77	0
2023-05-19	164.15	164.15	164.15	164.15	149.77	0
2023-05-18	161.75	161.75	161.75	161.75	147.58	0
2023-05-17	160.75	160.75	160.75	160.75	146.67	0
2023-05-16	160.75	160.75	160.75	160.75	146.67	0
2023-05-15	163.30	163.30	162.80	162.80	148.54	70
2023-05-12	161.30	163.35	161.30	163.35	149.04	5
2023-05-11	164.10	164.10	160.35	160.35	146.30	20
2023-05-10	162.25	163.20	161.80	163.20	148.90	52
2023-05-09	163.65	163.65	162.50	162.50	148.26	23
2023-05-08	168.10	168.10	167.00	167.00	152.37	25
2023-05-05	162.15	162.15	162.15	162.15	147.94	0
2023-05-04	162.15	162.15	162.15	162.15	147.94	0
2023-05-03	166.60	166.60	165.95	165.95	151.41	44
2023-05-02	164.30	164.30	164.30	164.30	149.91	0
2023-04-28	164.85	164.85	164.85	164.85	150.41	0
2023-04-27	162.40	162.40	162.40	162.40	148.17	3
2023-04-26	159.40	161.30	158.70	161.30	147.17	108
2023-04-25	161.10	161.10	158.85	158.85	144.93	40
2023-04-24	162.90	163.15	161.45	161.45	147.31	480
2023-04-21	160.55	161.85	160.55	161.85	147.67	41
2023-04-20	161.50	161.50	160.20	160.35	146.30	277
2023-04-19	164.50	165.25	163.90	163.90	149.54	767
2023-04-18	166.50	166.50	166.10	166.10	151.55	110
2023-04-17	168.60	168.60	168.60	168.60	153.83	0
2023-04-14	168.60	168.60	168.60	168.60	153.83	0
2023-04-13	171.50	171.50	171.50	171.50	156.48	75
2023-04-12	171.35	171.35	171.35	171.35	156.34	3
2023-04-11	170.75	170.75	170.75	170.75	155.79	0
2023-04-06	170.55	170.75	170.55	170.75	155.79	76
2023-04-05	169.75	169.75	168.45	168.45	153.69	53

← NewerPage 15 of 22 · 1,275 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.