Capgemini SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-24	86.180	89.940	86.180	89.880	89.880	704,436
2026-07-23	88.980	89.800	85.620	86.060	86.060	726,624
2026-07-22	89.980	90.820	88.120	88.540	88.540	945,151
2026-07-21	91.440	91.520	88.820	90.020	90.020	838,256
2026-07-20	92.000	93.080	89.880	91.580	91.580	843,877
2026-07-17	91.920	93.880	90.280	91.320	91.320	634,070
2026-07-16	93.680	93.940	90.240	91.220	91.220	735,357
2026-07-15	89.880	94.200	88.900	92.920	92.920	492,975
2026-07-14	91.180	91.840	86.600	90.140	90.140	614,687
2026-07-13	89.000	92.040	88.940	91.620	91.620	505,303
2026-07-10	89.400	90.200	88.640	88.960	88.960	645,984
2026-07-09	90.000	90.180	87.060	89.000	89.000	951,968
2026-07-08	93.400	94.000	90.280	90.900	90.900	619,969
2026-07-07	94.160	95.300	93.220	93.820	93.820	876,473
2026-07-06	91.900	93.820	91.440	92.800	92.800	504,868
2026-07-03	91.340	92.160	90.920	91.900	91.900	428,922
2026-07-02	90.560	92.080	89.520	91.560	91.560	622,427
2026-07-01	87.940	90.720	86.520	90.720	90.720	679,966
2026-06-30	90.220	90.360	86.720	87.960	87.960	776,020
2026-06-29	90.020	90.940	89.780	90.540	90.540	556,528
2026-06-26	88.360	89.960	86.540	89.680	89.680	619,776
2026-06-25	88.700	89.800	87.260	88.500	88.500	560,044
2026-06-24	88.920	90.100	87.660	89.000	89.000	771,372
2026-06-23	87.300	91.320	87.100	88.660	88.660	817,847
2026-06-22	89.640	90.140	87.420	87.820	87.820	673,644
2026-06-19	89.100	90.100	88.060	89.520	89.520	1,172,474
2026-06-18	97.000	97.480	86.200	89.000	89.000	1,976,886
2026-06-17	97.920	98.940	96.800	97.660	97.660	621,237
2026-06-16	96.400	98.660	96.060	97.600	97.600	523,875
2026-06-15	97.980	100.00	96.240	96.460	96.460	737,735
2026-06-12	95.720	97.220	94.960	96.720	96.720	650,691
2026-06-11	97.720	97.720	93.740	95.460	95.460	1,153,531
2026-06-10	100.80	101.45	98.160	99.600	99.600	553,222
2026-06-09	101.85	103.30	100.50	100.50	100.50	676,369
2026-06-08	101.30	102.95	100.45	102.40	102.40	474,302
2026-06-05	103.60	105.90	101.80	101.80	101.80	667,185
2026-06-04	98.580	105.10	98.460	104.20	104.20	821,262
2026-06-03	101.05	101.75	97.640	97.740	97.740	729,665
2026-06-02	105.80	108.05	100.05	100.80	100.80	845,809
2026-06-01	102.80	109.10	102.80	109.10	105.70	1,036,466
2026-05-29	101.05	102.65	99.600	101.95	98.773	1,507,017
2026-05-28	100.10	102.15	98.240	101.25	98.095	789,397
2026-05-27	104.15	104.20	99.160	100.65	97.513	1,126,987
2026-05-26	104.20	104.55	102.95	104.30	101.05	685,908
2026-05-25	104.20	105.20	104.00	104.25	101.00	143,725
2026-05-22	103.50	104.90	102.40	103.10	99.887	417,802
2026-05-21	102.30	103.55	101.40	102.45	99.257	530,243
2026-05-20	102.80	103.80	101.20	101.90	98.724	643,192
2026-05-19	100.85	107.35	100.80	105.30	102.02	838,375
2026-05-18	98.960	101.30	98.380	100.90	97.756	643,352
2026-05-15	96.320	100.50	95.760	100.00	96.884	851,649
2026-05-14	97.300	97.840	96.240	96.700	93.686	605,562
2026-05-13	98.800	98.900	96.480	96.740	93.725	594,110
2026-05-12	100.00	100.35	98.760	99.200	96.109	587,052
2026-05-11	103.50	103.80	101.25	101.75	98.579	575,469
2026-05-08	104.60	105.00	102.20	103.45	100.23	452,657
2026-05-07	105.00	106.10	101.90	104.90	101.63	1,074,830
2026-05-06	105.70	109.15	102.85	104.95	101.68	1,014,378
2026-05-05	106.00	107.60	103.75	105.45	102.16	682,442
2026-05-04	103.90	106.10	102.05	106.10	102.79	625,405

← NewerPage 2 of 3 · 129 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.