Capgemini SE historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-13 | 121.15 | 121.70 | 121.15 | 121.70 | 117.87 | 610 |
| 2025-08-12 | 122.45 | 122.45 | 121.00 | 121.30 | 117.48 | 2,346 |
| 2025-08-11 | 125.85 | 125.85 | 124.25 | 124.25 | 120.34 | 77 |
| 2025-08-08 | 123.95 | 125.60 | 123.95 | 125.60 | 121.64 | 3 |
| 2025-08-07 | 124.00 | 124.00 | 124.00 | 124.00 | 120.09 | 6 |
| 2025-08-06 | 123.45 | 123.45 | 121.35 | 121.35 | 117.53 | 20 |
| 2025-08-05 | 124.55 | 124.55 | 124.45 | 124.45 | 120.53 | 142 |
| 2025-08-04 | 125.05 | 125.20 | 123.90 | 124.10 | 120.19 | 496 |
| 2025-08-01 | 126.90 | 126.90 | 124.25 | 124.25 | 120.34 | 182 |
| 2025-07-31 | 134.50 | 135.15 | 134.50 | 135.15 | 130.89 | 62 |
| 2025-07-30 | 134.05 | 134.70 | 131.65 | 131.65 | 127.50 | 302 |
| 2025-07-29 | 135.05 | 135.05 | 134.60 | 134.95 | 130.70 | 651 |
| 2025-07-28 | 136.40 | 136.40 | 135.50 | 135.50 | 131.23 | 58 |
| 2025-07-25 | 134.10 | 134.10 | 133.90 | 133.90 | 129.68 | 12 |
| 2025-07-24 | 136.00 | 136.00 | 134.15 | 134.15 | 129.92 | 929 |
| 2025-07-23 | 136.15 | 136.15 | 136.00 | 136.00 | 131.72 | 150 |
| 2025-07-22 | 135.40 | 135.65 | 133.35 | 135.45 | 131.18 | 665 |
| 2025-07-21 | 137.35 | 137.35 | 135.50 | 136.70 | 132.39 | 1,570 |
| 2025-07-18 | 138.15 | 138.15 | 138.15 | 138.15 | 133.80 | 0 |
| 2025-07-17 | 137.50 | 137.55 | 137.50 | 137.55 | 133.22 | 52 |
| 2025-07-16 | 136.95 | 136.95 | 136.95 | 136.95 | 132.64 | 8 |
| 2025-07-15 | 139.05 | 139.05 | 136.70 | 136.70 | 132.39 | 100 |
| 2025-07-14 | 139.05 | 139.05 | 139.00 | 139.00 | 134.62 | 350 |
| 2025-07-11 | 147.20 | 147.20 | 147.20 | 147.20 | 142.56 | 0 |
| 2025-07-10 | 147.25 | 147.25 | 147.15 | 147.20 | 142.56 | 250 |
| 2025-07-09 | 143.70 | 145.20 | 143.70 | 145.10 | 140.53 | 220 |
| 2025-07-08 | 140.75 | 142.70 | 140.75 | 142.65 | 138.16 | 311 |
| 2025-07-07 | 142.40 | 142.40 | 136.55 | 136.55 | 132.25 | 261 |
| 2025-07-04 | 145.45 | 145.45 | 145.10 | 145.10 | 140.53 | 7 |
| 2025-07-03 | 146.65 | 146.65 | 146.65 | 146.65 | 142.03 | 0 |
| 2025-07-02 | 145.15 | 145.15 | 145.15 | 145.15 | 140.58 | 0 |
| 2025-07-01 | 146.25 | 146.25 | 146.25 | 146.25 | 141.64 | 0 |
| 2025-06-30 | 145.30 | 146.25 | 145.30 | 146.25 | 141.64 | 285 |
| 2025-06-27 | 144.35 | 145.05 | 144.35 | 145.05 | 140.48 | 40 |
| 2025-06-26 | 142.75 | 142.75 | 142.50 | 142.50 | 138.01 | 205 |
| 2025-06-25 | 142.40 | 142.40 | 142.40 | 142.40 | 137.92 | 0 |
| 2025-06-24 | 145.35 | 145.35 | 144.90 | 145.35 | 140.77 | 575 |
| 2025-06-23 | 141.85 | 141.85 | 141.85 | 141.85 | 137.38 | 0 |
| 2025-06-20 | 146.75 | 147.90 | 141.20 | 141.85 | 137.38 | 754 |
| 2025-06-19 | 144.95 | 144.95 | 144.95 | 144.95 | 140.38 | 0 |
| 2025-06-18 | 150.25 | 150.25 | 147.50 | 147.75 | 143.10 | 150 |
| 2025-06-17 | 152.90 | 152.90 | 150.30 | 150.35 | 145.61 | 453 |
| 2025-06-16 | 151.75 | 151.75 | 151.65 | 151.65 | 146.87 | 100 |
| 2025-06-13 | 150.25 | 150.35 | 147.70 | 147.70 | 143.05 | 98 |
| 2025-06-12 | 151.75 | 151.75 | 148.85 | 148.85 | 144.16 | 15 |
| 2025-06-11 | 152.80 | 152.80 | 152.25 | 152.25 | 147.45 | 15 |
| 2025-06-10 | 155.40 | 155.40 | 155.40 | 155.40 | 150.51 | 0 |
| 2025-06-09 | 150.70 | 155.40 | 150.70 | 155.40 | 150.51 | 3 |
| 2025-06-06 | 149.05 | 154.60 | 149.05 | 154.60 | 149.73 | 192 |
| 2025-06-05 | 149.35 | 149.35 | 147.70 | 147.70 | 143.05 | 15 |
| 2025-06-04 | 145.80 | 145.80 | 145.80 | 145.80 | 141.21 | 0 |
| 2025-06-03 | 145.80 | 145.80 | 145.80 | 145.80 | 141.21 | 0 |
| 2025-06-02 | 144.15 | 145.05 | 143.15 | 145.05 | 140.48 | 2,999 |
| 2025-05-30 | 147.30 | 147.30 | 147.30 | 147.30 | 142.66 | 2 |
| 2025-05-29 | 149.35 | 149.35 | 149.35 | 149.35 | 144.65 | 0 |
| 2025-05-28 | 149.60 | 149.60 | 149.35 | 149.35 | 144.65 | 10 |
| 2025-05-27 | 149.25 | 150.75 | 149.25 | 150.70 | 145.95 | 350 |
| 2025-05-26 | 146.95 | 146.95 | 146.95 | 146.95 | 142.32 | 0 |
| 2025-05-23 | 148.90 | 148.90 | 146.70 | 146.95 | 142.32 | 97 |
| 2025-05-22 | 146.20 | 147.70 | 146.20 | 147.70 | 143.05 | 26 |
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.