Capgemini SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-05	126.55	128.55	126.55	128.20	124.16	248
2025-11-04	128.05	129.00	127.60	129.00	124.94	262
2025-11-03	132.25	132.25	129.00	129.00	124.94	216
2025-10-31	133.85	133.85	133.55	133.55	129.34	30
2025-10-30	132.15	132.15	130.40	130.55	126.44	843
2025-10-29	133.20	135.10	133.20	134.30	130.07	135
2025-10-28	138.50	138.50	134.55	134.55	130.31	1,901
2025-10-27	127.95	128.25	127.95	128.25	124.21	65
2025-10-24	128.45	128.45	127.10	127.10	123.10	753
2025-10-23	129.20	129.20	126.55	126.55	122.56	445
2025-10-22	128.05	128.95	127.75	128.95	124.89	320
2025-10-21	124.15	127.90	124.15	127.90	123.87	510
2025-10-20	123.40	123.40	123.40	123.40	119.51	12
2025-10-17	121.70	121.70	121.70	121.70	117.87	110
2025-10-16	122.55	122.55	122.55	122.55	118.69	0
2025-10-15	122.85	122.85	121.85	122.55	118.69	269
2025-10-14	119.05	120.05	118.95	118.95	115.20	215
2025-10-13	120.15	122.00	120.15	120.35	116.56	128
2025-10-10	122.90	123.15	122.90	123.15	119.27	171
2025-10-09	120.50	122.10	120.00	122.10	118.25	491
2025-10-08	123.90	124.90	122.05	122.05	118.21	207
2025-10-07	121.10	121.10	121.10	121.10	117.29	0
2025-10-06	121.10	121.10	121.10	121.10	117.29	29
2025-10-03	125.35	125.60	124.00	124.10	120.19	183
2025-10-02	125.20	125.20	124.95	124.95	121.01	320
2025-10-01	123.95	123.95	123.20	123.20	119.32	40
2025-09-30	121.70	123.50	121.70	123.50	119.61	303
2025-09-29	119.75	119.75	119.15	119.65	115.88	228
2025-09-26	121.35	121.35	118.40	119.15	115.40	692
2025-09-25	122.00	124.00	122.00	123.60	119.71	1,491
2025-09-24	122.40	122.40	122.25	122.25	118.40	60
2025-09-23	125.10	125.10	123.60	123.60	119.71	119
2025-09-22	120.95	122.20	120.50	121.95	118.11	310
2025-09-19	125.80	125.80	124.30	124.30	120.39	82
2025-09-18	126.80	127.40	126.80	127.40	123.39	768
2025-09-17	123.15	123.15	123.15	123.15	119.27	0
2025-09-16	123.60	123.60	123.60	123.60	119.71	15
2025-09-15	124.00	124.60	121.10	121.10	117.29	586
2025-09-12	122.30	123.80	122.30	123.80	119.90	115
2025-09-11	122.35	122.35	122.20	122.20	118.35	27
2025-09-10	122.90	123.25	122.45	122.45	118.59	74
2025-09-09	124.50	126.50	124.50	125.35	121.40	73
2025-09-08	125.00	127.15	124.50	127.15	123.15	90
2025-09-05	123.90	124.10	123.90	124.10	120.19	16
2025-09-04	121.90	123.40	121.90	122.15	118.30	307
2025-09-03	121.70	121.70	121.70	121.70	117.87	0
2025-09-02	120.00	120.00	118.55	118.55	114.82	130
2025-09-01	120.85	120.85	120.85	120.85	117.04	158
2025-08-29	124.30	124.30	124.30	124.30	120.39	0
2025-08-28	124.30	124.30	124.30	124.30	120.39	66
2025-08-27	123.85	123.85	123.85	123.85	119.95	0
2025-08-26	122.50	122.75	121.25	121.25	117.43	250
2025-08-25	125.85	126.50	125.85	126.50	122.52	4
2025-08-22	125.10	125.85	125.10	125.85	121.89	171
2025-08-21	126.20	126.20	122.50	122.50	118.64	302
2025-08-20	125.70	126.35	125.70	126.35	122.37	25
2025-08-19	123.55	124.90	123.25	124.90	120.97	1,339
2025-08-18	121.90	122.25	121.65	122.25	118.40	3,333
2025-08-15	122.85	122.85	122.85	122.85	118.98	50
2025-08-14	123.10	123.50	122.00	122.00	118.16	210

← NewerPage 5 of 22 · 1,278 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.