Capgemini SE historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-21 | 148.25 | 148.75 | 148.25 | 148.75 | 144.07 | 82 |
| 2025-05-20 | 148.55 | 148.55 | 148.55 | 148.55 | 143.87 | 20 |
| 2025-05-19 | 151.30 | 151.75 | 150.50 | 151.50 | 143.44 | 392 |
| 2025-05-16 | 153.20 | 153.20 | 153.20 | 153.20 | 145.04 | 0 |
| 2025-05-15 | 151.50 | 153.20 | 151.50 | 153.20 | 145.04 | 242 |
| 2025-05-14 | 155.95 | 155.95 | 155.95 | 155.95 | 147.65 | 5 |
| 2025-05-13 | 156.00 | 156.00 | 155.95 | 156.00 | 147.70 | 88 |
| 2025-05-12 | 151.75 | 151.75 | 151.75 | 151.75 | 143.67 | 3 |
| 2025-05-09 | 148.55 | 148.60 | 148.55 | 148.60 | 140.69 | 70 |
| 2025-05-08 | 144.70 | 144.70 | 144.60 | 144.60 | 136.90 | 10 |
| 2025-05-07 | 142.15 | 143.55 | 141.45 | 143.10 | 135.48 | 114 |
| 2025-05-06 | 142.05 | 142.05 | 142.05 | 142.05 | 134.49 | 0 |
| 2025-05-05 | 142.55 | 142.55 | 142.05 | 142.05 | 134.49 | 115 |
| 2025-05-02 | 141.45 | 143.35 | 141.35 | 142.75 | 135.15 | 46 |
| 2025-04-30 | 139.10 | 139.10 | 139.05 | 139.05 | 131.65 | 39 |
| 2025-04-29 | 142.95 | 142.95 | 136.20 | 136.20 | 128.95 | 336 |
| 2025-04-28 | 131.55 | 131.55 | 130.40 | 130.40 | 123.46 | 2 |
| 2025-04-25 | 129.45 | 130.25 | 129.25 | 130.25 | 123.32 | 30 |
| 2025-04-24 | 132.35 | 132.35 | 132.35 | 132.35 | 125.30 | 0 |
| 2025-04-23 | 132.20 | 132.35 | 132.10 | 132.35 | 125.30 | 31 |
| 2025-04-22 | 125.70 | 127.65 | 125.70 | 127.65 | 120.86 | 53 |
| 2025-04-17 | 128.65 | 128.65 | 126.75 | 126.75 | 120.00 | 12 |
| 2025-04-16 | 128.00 | 128.00 | 127.85 | 127.85 | 121.04 | 215 |
| 2025-04-15 | 129.80 | 129.80 | 129.15 | 129.35 | 122.46 | 61 |
| 2025-04-14 | 128.10 | 129.15 | 128.10 | 129.15 | 122.28 | 34 |
| 2025-04-11 | 124.40 | 124.95 | 124.40 | 124.40 | 117.78 | 80 |
| 2025-04-10 | 131.30 | 131.30 | 126.40 | 126.40 | 119.67 | 149 |
| 2025-04-09 | 124.65 | 124.65 | 122.60 | 122.80 | 116.26 | 23 |
| 2025-04-08 | 124.75 | 126.60 | 124.75 | 126.45 | 119.72 | 1,037 |
| 2025-04-07 | 119.55 | 121.20 | 118.90 | 120.25 | 113.85 | 473 |
| 2025-04-04 | 133.15 | 133.15 | 127.30 | 127.45 | 120.67 | 2,197 |
| 2025-04-03 | 135.45 | 135.45 | 132.65 | 132.65 | 125.59 | 15 |
| 2025-04-02 | 137.95 | 139.30 | 136.95 | 139.30 | 131.88 | 919 |
| 2025-04-01 | 139.20 | 140.00 | 139.20 | 139.50 | 132.07 | 1,115 |
| 2025-03-31 | 143.00 | 143.00 | 138.10 | 138.30 | 130.94 | 135 |
| 2025-03-28 | 145.10 | 145.10 | 145.10 | 145.10 | 137.38 | 0 |
| 2025-03-27 | 144.70 | 147.10 | 144.70 | 147.10 | 139.27 | 24 |
| 2025-03-26 | 151.55 | 151.55 | 151.55 | 151.55 | 143.48 | 0 |
| 2025-03-25 | 147.60 | 147.60 | 147.60 | 147.60 | 139.74 | 0 |
| 2025-03-24 | 146.65 | 146.65 | 146.65 | 146.65 | 138.84 | 0 |
| 2025-03-21 | 144.80 | 145.80 | 144.80 | 145.80 | 138.04 | 13 |
| 2025-03-20 | 144.60 | 149.30 | 144.05 | 146.95 | 139.13 | 641 |
| 2025-03-19 | 146.15 | 146.65 | 146.15 | 146.65 | 138.84 | 22 |
| 2025-03-18 | 146.45 | 150.65 | 145.65 | 150.65 | 142.63 | 58 |
| 2025-03-17 | 146.95 | 149.15 | 146.95 | 149.15 | 141.21 | 53 |
| 2025-03-14 | 146.75 | 146.75 | 145.05 | 145.05 | 137.33 | 5 |
| 2025-03-13 | 147.60 | 147.60 | 147.60 | 147.60 | 139.74 | 0 |
| 2025-03-12 | 148.80 | 150.65 | 148.80 | 149.05 | 141.12 | 134 |
| 2025-03-11 | 152.75 | 152.75 | 152.55 | 152.65 | 144.52 | 155 |
| 2025-03-10 | 152.95 | 152.95 | 152.80 | 152.80 | 144.67 | 4 |
| 2025-03-07 | 155.10 | 155.10 | 153.75 | 153.75 | 145.57 | 12 |
| 2025-03-06 | 153.80 | 155.15 | 153.25 | 155.10 | 146.84 | 231 |
| 2025-03-05 | 149.05 | 150.45 | 149.05 | 150.45 | 142.44 | 1 |
| 2025-03-04 | 146.95 | 146.95 | 144.65 | 144.65 | 136.95 | 824 |
| 2025-03-03 | 149.50 | 149.50 | 149.50 | 149.50 | 141.54 | 101 |
| 2025-02-28 | 149.35 | 149.35 | 149.35 | 149.35 | 141.40 | 0 |
| 2025-02-27 | 151.85 | 152.10 | 150.50 | 150.50 | 142.49 | 36 |
| 2025-02-26 | 155.70 | 155.70 | 155.70 | 155.70 | 147.41 | 4 |
| 2025-02-25 | 160.35 | 160.35 | 159.00 | 159.00 | 150.54 | 4 |
| 2025-02-24 | 164.95 | 165.05 | 163.70 | 163.70 | 154.99 | 58 |
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.