Capgemini SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-06	173.50	173.50	166.70	167.10	155.69	424,165
2023-07-05	173.90	175.90	173.55	175.05	163.09	351,688
2023-07-04	173.60	176.35	173.00	176.10	164.07	222,119
2023-07-03	173.40	174.35	173.00	173.50	161.65	190,879
2023-06-30	170.10	173.85	169.30	173.55	161.69	513,898
2023-06-29	172.50	173.15	169.75	169.75	158.15	379,320
2023-06-28	169.55	173.50	169.55	172.50	160.72	314,292
2023-06-27	170.00	170.35	167.80	168.80	157.27	286,397
2023-06-26	169.35	170.20	167.20	169.65	158.06	342,987
2023-06-23	169.05	171.30	166.75	169.35	157.78	303,390
2023-06-22	172.00	173.45	168.15	169.90	158.29	544,818
2023-06-21	175.70	176.65	172.80	173.00	161.18	284,863
2023-06-20	177.30	178.35	175.80	176.80	164.72	245,504
2023-06-19	177.55	179.70	177.00	178.15	165.98	342,910
2023-06-16	175.70	180.35	175.55	178.85	166.63	833,792
2023-06-15	176.25	177.45	173.00	175.05	163.09	334,995
2023-06-14	174.70	177.90	173.95	177.25	165.14	408,038
2023-06-13	175.00	176.40	173.70	174.95	163.00	335,004
2023-06-12	169.45	173.90	169.30	173.65	161.79	342,510
2023-06-09	169.65	170.15	167.50	168.40	156.90	254,126
2023-06-08	167.20	169.20	165.60	169.10	157.55	395,569
2023-06-07	166.15	170.35	165.30	169.80	158.20	547,316
2023-06-06	165.70	166.75	164.10	166.50	155.13	350,028
2023-06-05	167.55	170.20	165.70	166.65	155.27	456,685
2023-06-02	168.40	169.95	166.35	167.70	156.24	476,436
2023-06-01	164.10	167.80	163.30	167.80	156.34	688,438
2023-05-31	153.00	164.95	152.40	162.80	151.68	1,336,543
2023-05-30	155.35	155.45	152.25	152.40	141.99	351,734
2023-05-29	158.05	158.55	157.25	157.50	143.71	157,018
2023-05-26	155.30	157.55	153.85	157.00	143.26	318,430
2023-05-25	160.00	160.10	154.45	154.45	140.93	460,903
2023-05-24	161.85	162.00	157.00	158.65	144.76	488,783
2023-05-23	165.00	165.45	162.75	162.80	148.55	219,537
2023-05-22	163.40	165.20	163.30	165.20	150.74	245,603
2023-05-19	162.50	164.90	162.15	164.10	149.74	247,646
2023-05-18	160.05	161.75	159.95	161.75	147.59	218,605
2023-05-17	160.50	161.05	158.10	158.80	144.90	279,603
2023-05-16	162.55	162.60	159.90	160.70	146.63	282,639
2023-05-15	162.60	164.80	161.85	162.55	148.32	194,944
2023-05-12	160.80	163.40	160.35	163.35	149.05	286,960
2023-05-11	164.10	164.75	159.45	160.30	146.27	322,541
2023-05-10	161.70	164.35	161.25	163.45	149.14	300,035
2023-05-09	165.00	165.30	161.90	162.00	147.82	323,134
2023-05-08	168.00	168.50	164.30	164.70	150.28	226,423
2023-05-05	162.85	167.85	162.60	167.45	152.79	505,205
2023-05-04	166.40	167.80	156.15	162.10	147.91	789,276
2023-05-03	165.40	167.25	164.85	166.25	151.70	291,263
2023-05-02	166.20	166.50	163.75	164.35	149.96	406,779
2023-04-28	163.70	165.45	163.10	164.90	150.47	379,691
2023-04-27	161.50	162.95	160.95	162.85	148.59	335,447
2023-04-26	159.65	161.30	157.85	161.30	147.18	407,761
2023-04-25	161.80	161.80	160.45	160.90	146.82	344,084
2023-04-24	161.35	163.75	161.10	161.40	147.27	304,379
2023-04-21	160.85	162.20	159.85	161.85	147.68	341,825
2023-04-20	164.10	164.15	160.05	160.40	146.36	426,446
2023-04-19	165.20	166.05	163.90	163.90	149.55	273,484
2023-04-18	162.85	167.05	162.80	166.30	151.74	332,980
2023-04-17	168.80	168.80	162.00	162.95	148.69	575,443
2023-04-14	169.60	171.10	168.00	168.65	153.89	399,440
2023-04-13	171.45	171.95	168.45	168.75	153.98	487,666

← NewerPage 15 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.