Capgemini SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-28	164.30	166.95	159.85	164.15	152.94	477,748
2023-09-27	163.80	166.25	163.20	165.45	154.15	300,117
2023-09-26	163.30	164.60	162.10	164.05	152.84	440,506
2023-09-25	166.40	166.80	163.05	165.65	154.33	343,327
2023-09-22	166.20	168.35	164.65	166.75	155.36	348,709
2023-09-21	166.50	168.30	166.50	168.05	156.57	270,254
2023-09-20	167.10	169.35	166.85	168.90	157.36	222,441
2023-09-19	165.20	167.70	164.70	166.50	155.13	300,097
2023-09-18	169.30	169.35	164.80	165.95	154.61	386,651
2023-09-15	169.40	172.20	169.40	170.10	158.48	863,140
2023-09-14	167.40	168.25	165.80	167.85	156.38	203,331
2023-09-13	168.60	169.15	165.70	167.05	155.64	285,600
2023-09-12	171.20	171.30	168.45	169.25	157.69	212,853
2023-09-11	170.65	171.65	169.25	170.40	158.76	239,853
2023-09-08	169.35	170.60	167.55	170.30	158.67	271,045
2023-09-07	168.10	169.05	167.25	168.20	156.71	306,408
2023-09-06	171.60	171.60	168.35	170.45	158.81	245,881
2023-09-05	170.65	172.95	168.60	172.35	160.58	235,226
2023-09-04	172.20	174.05	171.30	171.30	159.60	184,958
2023-09-01	172.50	172.80	171.05	172.00	160.25	241,469
2023-08-31	172.00	174.85	171.55	172.35	160.58	514,384
2023-08-30	168.70	172.10	168.65	171.35	159.64	300,818
2023-08-29	166.30	169.10	165.40	168.85	157.32	346,803
2023-08-28	164.50	165.90	164.00	165.60	154.29	218,651
2023-08-25	161.70	164.40	161.60	162.55	151.45	254,920
2023-08-24	167.60	169.10	163.55	163.60	152.42	260,406
2023-08-23	164.15	166.35	164.15	165.50	154.19	228,651
2023-08-22	164.10	165.10	163.05	164.25	153.03	282,306
2023-08-21	160.50	163.00	160.50	162.05	150.98	386,047
2023-08-18	158.00	160.40	157.75	160.25	149.30	421,362
2023-08-17	159.85	160.35	158.00	158.10	147.30	290,073
2023-08-16	160.00	161.35	158.95	160.95	149.96	238,288
2023-08-15	163.50	163.65	160.40	161.00	150.00	228,515
2023-08-14	162.85	164.10	162.55	162.90	151.77	273,461
2023-08-11	162.50	165.70	162.20	162.90	151.77	255,052
2023-08-10	162.65	165.40	162.45	163.75	152.56	253,874
2023-08-09	162.60	163.90	161.50	161.65	150.61	211,192
2023-08-08	161.60	162.55	160.25	160.85	149.86	278,588
2023-08-07	162.20	164.30	161.50	162.25	151.17	202,509
2023-08-04	164.00	164.10	161.30	162.30	151.21	329,974
2023-08-03	165.45	167.10	163.35	163.45	152.28	395,321
2023-08-02	166.75	167.85	165.30	167.70	156.24	496,055
2023-08-01	164.20	169.10	163.80	168.95	157.41	362,782
2023-07-31	166.90	169.00	162.60	164.85	153.59	480,713
2023-07-28	167.70	170.95	161.20	167.00	155.59	1,100,562
2023-07-27	175.20	180.45	175.20	179.60	167.33	421,365
2023-07-26	172.70	174.20	171.95	173.10	161.28	301,542
2023-07-25	171.10	175.10	169.90	173.10	161.28	276,447
2023-07-24	173.20	173.85	170.85	171.60	159.88	263,450
2023-07-21	175.25	175.70	173.10	174.20	162.30	370,604
2023-07-20	177.00	179.35	174.50	176.30	164.26	473,031
2023-07-19	177.10	179.95	177.10	177.95	165.79	298,115
2023-07-18	174.90	178.35	174.45	177.10	165.00	225,767
2023-07-17	175.30	175.80	173.05	174.20	162.30	161,040
2023-07-14	175.60	177.20	174.70	176.30	164.26	228,958
2023-07-13	175.40	178.10	174.90	176.20	164.16	313,972
2023-07-12	172.25	175.95	171.80	175.15	163.19	306,789
2023-07-11	171.00	173.60	171.00	171.40	159.69	207,214
2023-07-10	168.35	169.70	168.00	169.45	157.87	260,631
2023-07-07	168.05	170.60	166.40	169.45	157.87	238,494

← NewerPage 14 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.