Capgemini SE historical data

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

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

← NewerPage 7 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.