Capgemini SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-21	189.20	189.65	188.05	189.10	176.18	196,407
2023-12-20	190.95	191.55	189.45	190.05	177.07	240,188
2023-12-19	192.70	193.35	189.20	191.00	177.95	410,398
2023-12-18	194.30	194.80	191.30	192.45	179.30	276,705
2023-12-15	193.55	195.90	192.85	195.90	182.52	651,903
2023-12-14	193.35	196.65	192.25	193.15	179.96	475,162
2023-12-13	193.40	194.20	191.90	191.90	178.79	336,189
2023-12-12	193.05	195.20	192.65	193.05	179.86	329,546
2023-12-11	192.85	194.10	192.55	192.90	179.72	317,133
2023-12-08	190.25	192.95	190.25	192.15	179.02	261,550
2023-12-07	189.50	191.30	189.50	190.50	177.49	348,210
2023-12-06	189.95	191.45	189.20	190.35	177.35	291,044
2023-12-05	186.90	190.30	186.90	189.05	176.14	333,345
2023-12-04	187.75	189.15	186.70	186.90	174.13	315,246
2023-12-01	187.65	188.85	186.25	187.00	174.23	374,918
2023-11-30	188.45	190.15	187.10	188.00	175.16	1,188,425
2023-11-29	182.80	188.55	182.45	188.55	175.67	412,397
2023-11-28	181.25	182.80	181.15	182.60	170.13	256,739
2023-11-27	181.30	182.95	180.85	181.20	168.82	260,302
2023-11-24	182.30	183.05	181.70	182.05	169.61	220,853
2023-11-23	182.20	184.40	181.25	182.55	170.08	211,276
2023-11-22	177.20	183.30	177.20	183.20	170.69	403,484
2023-11-21	179.40	179.80	177.65	177.75	165.61	270,766
2023-11-20	178.20	179.55	177.80	179.30	167.05	221,280
2023-11-17	177.15	179.60	177.10	177.90	165.75	328,046
2023-11-16	174.50	179.10	174.15	177.75	165.61	401,402
2023-11-15	173.25	176.70	172.35	175.00	163.05	341,228
2023-11-14	171.90	173.55	171.45	172.30	160.53	429,876
2023-11-13	171.95	173.30	171.55	172.45	160.67	210,944
2023-11-10	172.40	173.45	169.95	171.85	160.11	265,291
2023-11-09	171.20	174.05	170.65	173.25	161.42	303,053
2023-11-08	171.30	171.60	168.85	171.60	159.88	321,268
2023-11-07	163.70	174.60	163.15	173.00	161.18	588,748
2023-11-06	173.25	174.25	167.80	168.75	157.22	685,516
2023-11-03	171.40	176.65	170.75	173.55	161.69	374,198
2023-11-02	169.05	174.65	169.00	171.50	159.78	324,044
2023-11-01	166.15	169.70	165.05	167.65	156.20	191,561
2023-10-31	162.20	166.50	162.05	166.50	155.13	253,863
2023-10-30	161.25	162.50	160.05	161.70	150.65	264,396
2023-10-27	163.55	163.55	158.80	160.70	149.72	379,713
2023-10-26	163.30	164.70	162.25	163.35	152.19	301,533
2023-10-25	165.00	166.80	163.80	165.05	153.78	233,799
2023-10-24	163.90	166.05	163.40	165.20	153.91	259,944
2023-10-23	163.35	165.45	162.55	164.10	152.89	245,065
2023-10-20	162.70	165.25	160.05	163.20	152.05	417,117
2023-10-19	164.00	166.05	163.90	164.40	153.17	289,781
2023-10-18	163.00	165.00	162.45	164.30	153.08	253,475
2023-10-17	165.60	166.90	162.50	164.55	153.31	295,892
2023-10-16	165.90	167.15	164.70	166.15	154.80	305,020
2023-10-13	168.05	169.30	165.45	165.70	154.38	437,410
2023-10-12	170.50	171.10	168.50	169.60	158.01	328,346
2023-10-11	167.25	170.05	166.75	170.05	158.43	323,271
2023-10-10	165.05	168.75	165.05	168.50	156.99	387,841
2023-10-09	164.80	165.10	163.25	164.05	152.84	234,710
2023-10-06	163.05	165.40	163.00	165.30	154.01	223,493
2023-10-05	165.00	166.00	162.70	162.70	151.59	231,317
2023-10-04	159.25	164.80	158.85	164.60	153.36	337,153
2023-10-03	163.20	163.70	160.90	160.90	149.91	436,592
2023-10-02	166.50	167.10	163.80	164.70	153.45	228,735
2023-09-29	165.60	167.25	165.10	165.80	154.47	367,309

← NewerPage 13 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.