Capgemini SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-19	222.00	223.20	220.60	222.90	207.67	201,556
2024-03-18	223.40	223.70	221.30	222.50	207.30	185,842
2024-03-15	223.40	225.70	223.00	223.00	207.77	656,778
2024-03-14	225.50	225.80	222.90	224.50	209.16	274,471
2024-03-13	225.60	226.20	224.60	225.40	210.00	271,864
2024-03-12	225.20	226.30	221.70	225.50	210.10	218,526
2024-03-11	223.10	224.90	222.30	224.30	208.98	295,815
2024-03-08	226.40	226.40	225.00	225.80	210.38	249,324
2024-03-07	221.50	227.20	221.50	226.80	211.31	362,629
2024-03-06	220.80	222.40	220.10	222.00	206.83	233,883
2024-03-05	225.00	225.60	219.80	221.20	206.09	253,618
2024-03-04	225.80	227.40	224.40	225.60	210.19	219,757
2024-03-01	226.00	226.80	223.30	225.00	209.63	197,621
2024-02-29	223.20	226.00	223.20	224.70	209.35	537,611
2024-02-28	223.50	224.60	221.80	223.30	208.05	236,788
2024-02-27	223.90	225.60	222.80	223.30	208.05	246,092
2024-02-26	225.00	226.60	223.50	223.50	208.23	277,481
2024-02-23	221.90	227.30	221.30	225.90	210.47	486,888
2024-02-22	219.00	222.50	218.70	221.50	206.37	551,476
2024-02-21	219.00	219.30	215.70	217.70	202.83	376,388
2024-02-20	221.20	221.80	217.00	218.80	203.85	287,293
2024-02-19	218.90	221.50	218.00	221.50	206.37	270,424
2024-02-16	219.70	222.20	217.20	219.70	204.69	511,463
2024-02-15	217.00	220.20	216.10	219.70	204.69	540,746
2024-02-14	213.80	220.80	208.70	220.00	204.97	729,122
2024-02-13	207.10	207.70	203.30	205.90	191.83	382,890
2024-02-12	210.10	210.70	207.60	208.20	193.98	316,304
2024-02-09	208.70	210.30	208.40	210.00	195.65	395,640
2024-02-08	206.30	209.60	206.30	208.50	194.26	264,856
2024-02-07	204.60	207.30	203.80	206.10	192.02	341,593
2024-02-06	204.30	205.10	203.50	204.80	190.81	235,790
2024-02-05	205.20	205.90	203.60	204.10	190.16	302,872
2024-02-02	207.70	208.20	205.00	205.50	191.46	356,797
2024-02-01	207.30	207.70	205.30	206.80	192.67	440,044
2024-01-31	209.40	209.90	207.10	207.20	193.05	450,170
2024-01-30	208.30	210.30	207.30	208.50	194.26	338,760
2024-01-29	205.00	207.20	204.20	206.40	192.30	368,238
2024-01-26	204.60	207.40	203.70	205.90	191.83	362,745
2024-01-25	202.40	207.50	202.40	206.00	191.93	517,013
2024-01-24	204.50	206.10	202.80	203.80	189.88	365,669
2024-01-23	201.60	201.70	199.90	201.30	187.55	295,774
2024-01-22	198.40	204.00	198.35	202.00	188.20	546,936
2024-01-19	198.60	199.05	195.90	197.05	183.59	316,095
2024-01-18	192.65	197.50	192.60	197.35	183.87	388,903
2024-01-17	192.70	193.90	191.10	192.65	179.49	340,993
2024-01-16	193.65	193.90	192.30	193.25	180.05	257,213
2024-01-15	192.90	195.45	192.90	194.65	181.35	324,147
2024-01-12	187.00	192.60	187.00	192.25	179.12	531,763
2024-01-11	183.40	186.75	182.70	185.05	172.41	357,815
2024-01-10	184.40	185.05	181.95	182.45	169.99	358,706
2024-01-09	187.25	187.55	183.50	184.50	171.90	276,526
2024-01-08	184.70	186.75	182.20	186.75	173.99	198,564
2024-01-05	187.00	187.00	184.30	184.50	171.90	305,138
2024-01-04	186.35	188.20	185.80	187.85	175.02	202,049
2024-01-03	188.40	189.10	185.15	186.50	173.76	330,207
2024-01-02	189.25	192.05	188.20	189.45	176.51	258,315
2023-12-29	189.80	190.60	188.75	188.75	175.86	177,000
2023-12-28	191.40	191.75	189.30	189.80	176.83	187,014
2023-12-27	189.00	191.10	188.50	191.10	178.05	209,616
2023-12-22	188.40	189.40	187.60	188.45	175.58	243,992

← NewerPage 12 of 22 · 1,281 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.