Capgemini SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-21	159.65	159.65	159.65	159.65	151.15	0
2025-02-20	161.90	161.90	159.15	159.65	151.15	50
2025-02-19	164.85	165.65	164.85	165.45	156.64	49
2025-02-18	170.60	171.90	165.90	171.90	162.75	366
2025-02-17	185.50	185.50	185.50	185.50	175.63	0
2025-02-14	184.95	186.25	184.55	185.45	175.58	342
2025-02-13	184.85	184.90	182.80	184.65	174.82	2,287
2025-02-12	182.25	182.45	182.25	182.45	172.74	3
2025-02-11	179.20	179.20	179.20	179.20	169.66	0
2025-02-10	175.75	177.00	175.75	177.00	167.58	26
2025-02-07	178.75	178.75	178.75	178.75	169.23	0
2025-02-06	178.75	178.75	178.75	178.75	169.23	0
2025-02-05	171.15	171.15	171.15	171.15	162.04	0
2025-02-04	171.15	171.15	171.15	171.15	162.04	0
2025-02-03	171.15	171.15	171.15	171.15	162.04	30
2025-01-31	177.45	177.45	177.45	177.45	168.00	50
2025-01-30	173.35	175.15	173.35	175.15	165.83	15
2025-01-29	172.60	172.60	172.15	172.15	162.99	1
2025-01-28	169.75	169.75	169.75	169.75	160.71	7
2025-01-27	165.55	165.55	165.55	165.55	156.74	0
2025-01-24	167.25	167.25	167.25	167.25	158.35	0
2025-01-23	163.05	163.85	163.05	163.85	155.13	70
2025-01-22	164.75	164.80	162.30	162.30	153.66	90
2025-01-21	162.15	163.60	162.15	163.60	154.89	21
2025-01-20	161.75	161.75	161.75	161.75	153.14	12
2025-01-17	160.50	160.50	160.50	160.50	151.96	0
2025-01-16	157.15	157.15	157.15	157.15	148.78	0
2025-01-15	157.15	157.15	157.15	157.15	148.78	6
2025-01-14	157.25	157.25	154.85	154.85	146.61	510
2025-01-13	155.55	156.15	155.55	156.15	147.84	220
2025-01-10	157.25	157.25	156.85	156.85	148.50	2
2025-01-09	157.15	157.15	156.70	156.70	148.36	93
2025-01-08	160.20	160.20	160.20	160.20	151.67	0
2025-01-07	160.75	160.75	160.15	160.20	151.67	50
2025-01-06	154.75	154.75	154.75	154.75	146.51	0
2025-01-03	154.75	154.75	154.75	154.75	146.51	0
2025-01-02	156.70	156.70	156.00	156.70	148.36	70
2024-12-30	156.70	156.70	156.50	156.50	148.17	10
2024-12-27	156.00	156.00	156.00	156.00	147.70	3
2024-12-23	155.50	155.50	155.50	155.50	147.22	0
2024-12-20	154.70	155.50	154.65	155.50	147.22	90
2024-12-19	151.70	154.80	151.70	154.70	146.47	490
2024-12-18	154.40	154.40	154.40	154.40	146.18	0
2024-12-17	153.00	153.90	153.00	153.90	145.71	210
2024-12-16	153.60	153.60	153.20	153.20	145.04	6
2024-12-13	156.75	156.75	155.85	155.85	147.55	167
2024-12-12	158.55	158.70	156.85	157.00	148.64	15
2024-12-11	159.10	159.10	159.10	159.10	150.63	0
2024-12-10	160.25	160.45	159.60	159.60	151.10	486
2024-12-09	159.05	159.05	158.65	158.65	150.20	80
2024-12-06	157.75	158.00	157.70	157.70	149.31	329
2024-12-05	154.45	154.80	154.05	154.80	146.56	135
2024-12-04	154.15	154.15	154.15	154.15	145.94	42
2024-12-03	151.85	151.85	151.05	151.05	143.01	43
2024-12-02	152.10	152.10	152.10	152.10	144.00	0
2024-11-29	151.00	152.10	151.00	152.10	144.00	6
2024-11-28	151.85	151.85	151.85	151.85	143.77	0
2024-11-27	151.25	151.25	151.25	151.25	143.20	0
2024-11-26	152.35	153.05	152.35	153.00	144.86	106
2024-11-25	153.00	153.00	153.00	153.00	144.86	0

← NewerPage 8 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.