Capgemini SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-04	102.75	106.15	102.75	106.15	102.81	1,271
2026-04-30	105.45	105.45	102.70	105.10	101.79	2,842
2026-04-29	100.05	102.70	100.05	102.45	99.223	670
2026-04-28	99.180	99.860	99.180	99.640	96.502	404
2026-04-27	99.960	101.80	99.960	101.80	98.594	573
2026-04-24	98.120	99.800	98.120	99.800	96.657	26
2026-04-23	102.25	102.25	99.780	100.20	97.044	753
2026-04-22	108.00	108.00	106.55	107.35	103.97	739
2026-04-21	109.95	110.50	109.90	110.50	107.02	288
2026-04-20	109.05	109.05	109.05	109.05	105.62	247
2026-04-17	109.75	111.70	109.75	110.45	106.97	293
2026-04-16	106.45	109.75	106.45	108.90	105.47	249
2026-04-15	106.00	106.05	105.05	105.05	101.74	198
2026-04-14	102.15	104.60	102.15	104.60	101.31	456
2026-04-13	99.400	99.680	99.240	99.240	96.114	792
2026-04-10	100.15	101.05	100.15	101.05	97.867	523
2026-04-09	101.25	101.25	98.000	98.000	94.913	219
2026-04-08	106.10	106.10	105.95	105.95	102.61	610
2026-04-07	103.40	105.65	101.85	101.95	98.739	1,072
2026-04-02	102.00	103.15	100.35	102.85	99.611	406
2026-04-01	100.35	102.00	100.35	101.60	98.400	647
2026-03-31	100.20	101.70	99.900	100.50	97.335	1,503
2026-03-30	95.420	97.940	95.420	97.940	94.855	270
2026-03-27	97.200	97.200	95.960	96.260	93.228	178
2026-03-26	95.660	97.200	95.660	97.200	94.139	266
2026-03-25	98.340	98.340	96.000	97.160	94.100	537
2026-03-24	98.540	98.540	96.180	96.180	93.151	657
2026-03-23	98.400	100.25	98.320	98.320	95.223	456
2026-03-20	100.80	100.80	97.460	98.220	95.127	1,090
2026-03-19	103.10	103.10	100.90	100.90	97.722	824
2026-03-18	105.85	105.85	104.40	104.60	101.31	872
2026-03-17	104.00	105.60	104.00	105.25	101.94	106
2026-03-16	104.85	105.10	104.85	105.10	101.79	102
2026-03-13	107.30	108.85	107.25	107.65	104.26	339
2026-03-12	107.00	108.95	106.85	107.50	104.11	200
2026-03-11	105.75	108.65	105.70	107.55	104.16	1,421
2026-03-10	107.30	107.30	105.55	105.55	102.23	310
2026-03-09	108.85	108.85	108.60	108.60	105.18	1,008
2026-03-06	108.20	110.50	108.20	109.30	105.86	646
2026-03-05	106.35	110.55	106.15	109.70	106.24	65,738
2026-03-04	107.10	107.75	104.35	106.75	103.39	1,394
2026-03-03	103.70	107.35	103.70	106.85	103.48	895
2026-03-02	105.40	105.75	103.60	103.60	100.34	271
2026-02-27	104.65	106.85	104.65	106.60	103.24	964
2026-02-26	102.65	104.90	101.95	104.40	101.11	1,098
2026-02-25	101.50	103.05	101.45	101.45	98.255	672
2026-02-24	99.060	102.30	99.020	102.30	99.078	1,933
2026-02-23	103.05	105.45	102.90	105.35	102.03	673
2026-02-20	105.00	106.10	104.80	104.95	101.64	663
2026-02-19	106.90	107.55	103.20	104.00	100.72	602
2026-02-18	102.05	102.05	100.65	102.05	98.836	1,077
2026-02-17	103.00	104.50	102.65	103.55	100.29	515
2026-02-16	105.05	106.80	101.45	101.45	98.255	399
2026-02-13	101.70	105.55	101.25	104.80	101.50	1,498
2026-02-12	104.40	104.40	100.65	100.65	97.480	971
2026-02-11	106.30	106.35	103.90	103.90	100.63	237
2026-02-10	115.20	115.20	112.85	113.45	109.88	315
2026-02-09	115.20	115.20	113.70	113.70	110.12	236
2026-02-06	115.25	115.25	115.25	115.25	111.62	30
2026-02-05	119.85	119.85	117.10	118.25	114.53	413

← NewerPage 3 of 5 · 253 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.