Capgemini SE historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-14 | 185.20 | 185.30 | 179.60 | 182.30 | 172.64 | 639,798 |
| 2024-06-13 | 191.00 | 192.05 | 186.05 | 186.05 | 176.19 | 505,182 |
| 2024-06-12 | 190.25 | 192.70 | 188.60 | 191.45 | 181.31 | 285,732 |
| 2024-06-11 | 193.05 | 193.75 | 189.35 | 189.90 | 179.84 | 359,760 |
| 2024-06-10 | 194.00 | 194.00 | 190.15 | 193.05 | 182.82 | 327,654 |
| 2024-06-07 | 194.10 | 195.45 | 192.30 | 195.25 | 184.90 | 261,603 |
| 2024-06-06 | 193.00 | 196.35 | 192.90 | 193.50 | 183.25 | 353,220 |
| 2024-06-05 | 190.75 | 192.75 | 190.10 | 191.95 | 181.78 | 433,851 |
| 2024-06-04 | 185.50 | 191.80 | 184.05 | 188.95 | 178.94 | 492,096 |
| 2024-06-03 | 187.20 | 187.65 | 182.30 | 185.65 | 175.81 | 437,913 |
| 2024-05-31 | 186.00 | 187.65 | 181.00 | 185.60 | 175.77 | 1,110,838 |
| 2024-05-30 | 200.50 | 200.50 | 194.30 | 194.30 | 184.00 | 425,732 |
| 2024-05-29 | 206.40 | 207.70 | 202.30 | 203.20 | 192.43 | 317,779 |
| 2024-05-28 | 213.80 | 214.40 | 209.50 | 210.10 | 195.75 | 345,138 |
| 2024-05-27 | 212.30 | 214.70 | 211.80 | 213.90 | 199.29 | 171,090 |
| 2024-05-24 | 211.40 | 214.40 | 211.20 | 213.00 | 198.45 | 342,270 |
| 2024-05-23 | 207.70 | 213.30 | 207.50 | 213.30 | 198.73 | 372,457 |
| 2024-05-22 | 208.40 | 208.80 | 205.60 | 207.60 | 193.42 | 346,099 |
| 2024-05-21 | 208.20 | 210.00 | 208.10 | 209.60 | 195.28 | 243,777 |
| 2024-05-20 | 207.60 | 208.60 | 207.20 | 208.10 | 193.88 | 184,234 |
| 2024-05-17 | 206.30 | 208.10 | 205.70 | 207.40 | 193.23 | 364,325 |
| 2024-05-16 | 209.90 | 210.80 | 206.20 | 207.00 | 192.86 | 466,268 |
| 2024-05-15 | 208.20 | 210.50 | 207.90 | 209.00 | 194.72 | 331,377 |
| 2024-05-14 | 205.40 | 209.00 | 205.40 | 207.10 | 192.95 | 238,480 |
| 2024-05-13 | 206.00 | 206.30 | 204.40 | 205.80 | 191.74 | 252,455 |
| 2024-05-10 | 206.20 | 207.00 | 205.30 | 205.40 | 191.37 | 318,459 |
| 2024-05-09 | 206.50 | 207.20 | 205.50 | 205.50 | 191.46 | 234,251 |
| 2024-05-08 | 205.70 | 208.80 | 205.70 | 206.60 | 192.49 | 223,008 |
| 2024-05-07 | 203.70 | 205.80 | 203.50 | 205.10 | 191.09 | 347,208 |
| 2024-05-06 | 202.60 | 205.00 | 202.60 | 203.00 | 189.13 | 184,992 |
| 2024-05-03 | 199.55 | 204.70 | 199.40 | 202.60 | 188.76 | 306,087 |
| 2024-05-02 | 197.65 | 199.30 | 196.00 | 199.25 | 185.64 | 419,763 |
| 2024-04-30 | 210.70 | 211.90 | 196.80 | 197.90 | 184.38 | 648,627 |
| 2024-04-29 | 203.70 | 207.00 | 203.10 | 205.50 | 191.46 | 383,458 |
| 2024-04-26 | 202.60 | 203.70 | 200.60 | 203.10 | 189.23 | 219,551 |
| 2024-04-25 | 204.10 | 204.40 | 199.50 | 201.10 | 187.36 | 351,682 |
| 2024-04-24 | 205.30 | 206.00 | 204.80 | 205.60 | 191.56 | 256,506 |
| 2024-04-23 | 202.40 | 204.40 | 202.40 | 204.40 | 190.44 | 251,148 |
| 2024-04-22 | 201.30 | 202.70 | 201.30 | 201.50 | 187.74 | 267,349 |
| 2024-04-19 | 198.80 | 200.70 | 198.00 | 200.10 | 186.43 | 351,558 |
| 2024-04-18 | 202.60 | 202.60 | 196.70 | 200.50 | 186.80 | 464,457 |
| 2024-04-17 | 203.10 | 204.20 | 201.50 | 202.40 | 188.57 | 344,935 |
| 2024-04-16 | 203.60 | 205.20 | 202.70 | 204.90 | 190.90 | 339,769 |
| 2024-04-15 | 207.50 | 209.30 | 204.50 | 205.40 | 191.37 | 349,500 |
| 2024-04-12 | 210.00 | 210.40 | 206.40 | 207.50 | 193.33 | 330,950 |
| 2024-04-11 | 206.20 | 208.60 | 205.30 | 208.60 | 194.35 | 335,520 |
| 2024-04-10 | 211.00 | 212.20 | 204.80 | 206.50 | 192.39 | 343,957 |
| 2024-04-09 | 210.90 | 212.10 | 209.30 | 210.90 | 196.49 | 319,296 |
| 2024-04-08 | 210.30 | 212.40 | 210.10 | 211.20 | 196.77 | 298,121 |
| 2024-04-05 | 206.80 | 211.40 | 206.50 | 211.40 | 196.96 | 515,654 |
| 2024-04-04 | 210.00 | 210.50 | 205.40 | 209.10 | 194.82 | 491,295 |
| 2024-04-03 | 210.00 | 211.10 | 207.80 | 209.70 | 195.38 | 648,984 |
| 2024-04-02 | 212.10 | 214.60 | 209.70 | 209.90 | 195.56 | 613,318 |
| 2024-03-28 | 214.10 | 214.90 | 212.70 | 213.30 | 198.73 | 462,003 |
| 2024-03-27 | 214.40 | 215.30 | 213.90 | 214.70 | 200.03 | 258,946 |
| 2024-03-26 | 213.50 | 214.10 | 211.70 | 214.10 | 199.47 | 366,662 |
| 2024-03-25 | 215.00 | 215.20 | 211.80 | 214.00 | 199.38 | 433,407 |
| 2024-03-22 | 215.40 | 216.80 | 214.30 | 215.70 | 200.97 | 373,003 |
| 2024-03-21 | 222.20 | 223.30 | 212.10 | 215.60 | 200.87 | 630,484 |
| 2024-03-20 | 222.90 | 224.40 | 221.50 | 221.50 | 206.37 | 273,378 |
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.