Capgemini SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-09-06	183.10	183.65	179.60	180.05	170.51	248,153
2024-09-05	183.65	184.45	182.45	183.65	173.92	197,779
2024-09-04	182.20	185.25	180.70	183.25	173.54	308,788
2024-09-03	187.10	188.35	186.35	186.90	177.00	205,849
2024-09-02	187.60	187.70	185.80	187.20	177.28	107,816
2024-08-30	185.45	189.80	185.45	187.50	177.57	525,726
2024-08-29	184.50	186.85	184.15	186.00	176.14	178,600
2024-08-28	185.55	186.55	184.85	185.05	175.24	185,338
2024-08-27	183.20	185.15	183.20	184.85	175.06	177,896
2024-08-26	182.75	183.65	182.55	183.25	173.54	85,195
2024-08-23	182.70	183.10	181.55	182.55	172.88	112,373
2024-08-22	182.60	183.90	182.10	183.05	173.35	121,912
2024-08-21	181.55	183.55	181.50	182.75	173.07	151,996
2024-08-20	182.30	183.05	181.10	181.25	171.65	126,341
2024-08-19	180.40	182.75	180.40	181.75	172.12	188,813
2024-08-16	180.45	182.05	180.20	180.50	170.94	299,508
2024-08-15	177.90	181.30	177.60	180.30	170.75	272,260
2024-08-14	178.00	178.15	176.85	177.25	167.86	203,386
2024-08-13	176.20	177.30	174.45	177.30	167.91	216,315
2024-08-12	176.90	177.50	175.15	175.55	166.25	265,596
2024-08-09	177.00	178.75	175.80	176.25	166.91	260,092
2024-08-08	176.20	177.50	175.00	176.30	166.96	319,791
2024-08-07	176.75	178.65	175.55	177.50	168.10	356,072
2024-08-06	176.90	178.50	175.15	176.20	166.86	411,978
2024-08-05	175.85	176.65	170.15	175.00	165.73	599,056
2024-08-02	180.30	181.05	177.15	179.35	169.85	429,742
2024-08-01	182.75	183.95	180.15	181.15	171.55	392,936
2024-07-31	186.05	187.15	183.60	183.60	173.87	549,147
2024-07-30	185.50	187.80	184.80	184.80	175.01	213,501
2024-07-29	188.80	189.15	184.95	185.80	175.96	337,196
2024-07-26	181.00	189.00	172.05	188.85	178.84	1,010,421
2024-07-25	194.65	194.80	191.95	193.60	183.34	410,141
2024-07-24	195.50	197.65	193.70	196.45	186.04	274,245
2024-07-23	198.20	198.90	195.60	196.85	186.42	191,244
2024-07-22	194.60	196.75	193.90	195.15	184.81	342,928
2024-07-19	193.30	195.00	191.90	194.40	184.10	436,985
2024-07-18	192.70	198.85	189.65	195.30	184.95	464,403
2024-07-17	191.80	194.80	191.35	193.40	183.15	288,739
2024-07-16	192.00	194.25	191.30	192.45	182.25	294,462
2024-07-15	191.00	192.45	189.95	191.90	181.73	474,543
2024-07-12	187.40	193.10	187.40	192.50	182.30	310,966
2024-07-11	187.30	189.05	185.60	187.85	177.90	226,071
2024-07-10	185.05	188.10	185.05	186.80	176.90	250,240
2024-07-09	188.60	189.00	182.45	185.05	175.24	414,965
2024-07-08	190.60	191.70	189.55	189.55	179.51	241,842
2024-07-05	192.00	192.40	190.70	191.15	181.02	233,481
2024-07-04	192.50	192.65	190.80	191.50	181.35	148,251
2024-07-03	191.60	192.95	189.95	192.10	181.92	248,712
2024-07-02	188.75	190.70	187.05	190.30	180.22	262,364
2024-07-01	190.40	191.95	189.45	189.70	179.65	351,869
2024-06-28	188.95	189.05	183.75	185.70	175.86	436,483
2024-06-27	187.90	189.90	187.45	187.95	177.99	315,071
2024-06-26	192.50	192.90	187.00	188.55	178.56	354,198
2024-06-25	186.10	189.50	185.45	189.50	179.46	333,200
2024-06-24	186.85	188.25	186.25	187.05	177.14	289,760
2024-06-21	189.00	190.65	186.25	186.45	176.57	828,972
2024-06-20	184.00	191.75	184.00	188.85	178.84	560,196
2024-06-19	183.50	184.60	182.35	183.30	173.59	282,439
2024-06-18	184.60	185.95	182.60	183.75	174.01	322,250
2024-06-17	182.80	184.45	182.05	182.80	173.11	299,444

← NewerPage 10 of 22 · 1,285 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
2021-06-02	1.9500 EUR
2020-06-03	1.3500 EUR
2019-06-05	1.7000 EUR

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.