Capgemini SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-04	119.15	119.85	117.40	119.85	116.08	873
2026-02-03	131.95	131.95	122.75	122.90	119.03	1,322
2026-02-02	134.40	134.40	134.10	134.10	129.88	143
2026-01-30	131.25	131.85	131.25	131.85	127.70	188
2026-01-29	131.25	131.25	128.35	128.35	124.31	306
2026-01-28	133.10	133.10	129.80	131.50	127.36	1,065
2026-01-27	136.30	136.30	132.70	133.95	129.73	389
2026-01-26	135.15	135.30	135.15	135.30	131.04	194
2026-01-23	136.15	136.15	136.15	136.15	131.86	4
2026-01-22	135.85	136.25	135.85	136.25	131.96	80
2026-01-21	132.85	133.75	132.15	133.75	129.54	627
2026-01-20	135.30	135.30	132.75	133.15	128.96	769
2026-01-19	148.25	148.25	148.25	148.25	143.58	0
2026-01-16	148.25	148.25	148.25	148.25	143.58	0
2026-01-15	151.25	151.25	151.25	151.25	146.49	0
2026-01-14	145.20	151.25	145.00	151.25	146.49	433
2026-01-13	144.25	146.80	144.00	146.80	142.18	157
2026-01-12	144.75	145.20	144.35	144.35	139.80	990
2026-01-09	150.35	152.40	150.30	151.15	146.39	367
2026-01-08	144.70	147.25	144.70	147.25	142.61	91
2026-01-07	143.45	143.45	143.45	143.45	138.93	0
2026-01-06	143.45	143.45	143.45	143.45	138.93	95
2026-01-05	143.00	144.10	142.50	144.10	139.56	332
2026-01-02	143.15	144.30	143.15	144.30	139.76	8
2025-12-30	142.45	142.45	142.45	142.45	137.96	0
2025-12-29	144.30	144.30	144.30	144.30	139.76	0
2025-12-23	148.15	148.15	148.15	148.15	143.48	0
2025-12-22	145.15	145.15	145.15	145.15	140.58	1
2025-12-19	145.60	145.90	145.60	145.90	141.30	69
2025-12-18	148.20	148.85	146.45	147.50	142.85	1,399
2025-12-17	144.85	144.85	144.70	144.70	140.14	124
2025-12-16	149.75	149.75	149.65	149.65	144.94	11
2025-12-15	150.30	152.05	148.35	152.05	147.26	88
2025-12-12	151.55	151.55	150.50	151.25	146.49	508
2025-12-11	149.50	152.75	149.50	151.60	146.83	500
2025-12-10	145.90	145.95	145.90	145.95	141.35	26
2025-12-09	148.05	148.05	147.45	147.45	142.81	92
2025-12-08	145.60	145.60	144.85	144.85	140.29	92
2025-12-05	143.40	144.75	143.40	144.75	140.19	358
2025-12-04	141.55	143.40	141.55	142.95	138.45	531
2025-12-03	134.85	136.95	134.85	136.95	132.64	53
2025-12-02	136.80	138.05	136.80	138.05	133.70	112
2025-12-01	134.35	134.50	133.95	134.50	130.26	419
2025-11-28	132.85	134.85	132.85	134.85	130.60	150
2025-11-27	133.80	133.80	133.80	133.80	129.59	0
2025-11-26	130.60	130.60	130.60	130.60	126.49	360
2025-11-25	136.20	136.20	136.20	136.20	131.91	0
2025-11-24	135.20	135.40	133.25	133.25	129.05	909
2025-11-21	127.80	132.90	127.80	132.90	128.71	1,381
2025-11-20	129.65	129.65	127.20	127.20	123.19	233
2025-11-19	127.45	127.95	126.75	127.45	123.44	162
2025-11-18	129.25	129.85	128.00	128.45	124.40	1,333
2025-11-17	131.70	131.70	131.70	131.70	127.55	0
2025-11-14	132.30	133.50	132.30	133.50	129.30	68
2025-11-13	135.10	135.50	134.65	134.65	130.41	1,402
2025-11-12	136.70	136.70	134.95	134.95	130.70	186
2025-11-11	128.60	131.60	128.60	131.60	127.46	321
2025-11-10	126.95	128.40	126.55	128.40	124.36	413
2025-11-07	122.95	123.10	122.95	123.10	119.22	409
2025-11-06	128.20	128.20	128.20	128.20	124.16	0

← NewerPage 4 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.