Capgemini SE historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-11-18	214.70	216.10	214.30	215.20	193.75	228,000
2021-11-17	212.70	216.00	212.70	215.60	194.11	292,442
2021-11-16	214.50	215.60	213.30	214.80	193.39	271,807
2021-11-15	213.00	214.70	212.30	214.50	193.12	246,657
2021-11-12	212.30	213.70	208.60	213.60	192.31	237,861
2021-11-11	208.30	212.70	206.90	212.70	191.50	248,975
2021-11-10	212.20	212.50	207.80	208.50	187.72	365,169
2021-11-09	212.60	214.50	211.40	212.20	191.05	255,323
2021-11-08	210.00	212.60	207.10	211.80	190.69	202,425
2021-11-05	210.70	213.30	210.10	210.70	189.70	315,900
2021-11-04	210.20	211.50	208.90	211.30	190.24	368,440
2021-11-03	207.00	211.10	206.70	209.60	188.71	445,020
2021-11-02	203.40	207.70	202.70	207.10	186.46	345,457
2021-11-01	204.00	206.20	201.50	203.90	183.58	433,661
2021-10-29	197.30	201.60	196.00	201.30	181.24	720,375
2021-10-28	195.00	200.60	193.65	199.30	179.44	691,992
2021-10-27	189.25	190.40	186.65	188.05	169.31	395,340
2021-10-26	188.00	189.95	187.20	189.60	170.70	287,928
2021-10-25	189.00	189.35	185.95	187.55	168.86	320,889
2021-10-22	185.20	189.05	183.90	188.65	169.85	363,814
2021-10-21	185.00	185.10	182.60	184.30	165.93	332,785
2021-10-20	188.50	189.35	184.80	185.50	167.01	369,462
2021-10-19	187.60	189.50	185.90	189.50	170.61	375,685
2021-10-18	187.40	187.45	184.95	186.80	168.18	315,024
2021-10-15	188.10	188.75	186.40	187.80	169.08	378,655
2021-10-14	184.00	188.65	182.75	187.10	168.45	602,954

← NewerPage 22 of 22 · 1,286 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.