Capgemini SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-04	123.25	123.50	115.85	119.10	115.39	1,055,505
2026-02-03	134.95	134.95	121.95	121.95	118.15	1,141,717
2026-02-02	132.00	134.75	131.95	134.30	130.11	275,879
2026-01-30	128.30	132.40	128.30	131.20	127.11	554,446
2026-01-29	131.50	132.35	127.55	127.85	123.87	580,459
2026-01-28	134.15	134.40	129.50	131.50	127.40	476,262
2026-01-27	136.40	136.75	131.85	134.15	129.97	481,145
2026-01-26	136.35	137.25	134.50	136.40	132.15	297,868
2026-01-23	135.95	136.35	134.60	136.35	132.10	327,157
2026-01-22	135.55	137.50	134.60	136.00	131.76	411,957
2026-01-21	133.95	134.50	131.15	133.55	129.39	543,592
2026-01-20	135.95	136.90	131.30	133.30	129.15	410,549
2026-01-19	138.65	139.55	136.35	137.10	132.83	295,490
2026-01-16	143.10	144.10	141.30	141.60	137.19	343,218
2026-01-15	148.90	148.90	143.45	143.45	138.98	452,173
2026-01-14	145.70	149.10	144.25	147.60	143.00	444,501
2026-01-13	144.20	147.70	142.35	146.90	142.32	347,601
2026-01-12	144.50	146.80	142.65	144.45	139.95	537,914
2026-01-09	148.00	152.75	147.75	150.85	146.15	369,686
2026-01-08	146.00	147.55	144.50	147.45	142.85	266,707
2026-01-07	145.40	147.35	143.95	147.10	142.52	370,423
2026-01-06	142.95	144.15	138.65	143.20	138.74	342,162
2026-01-05	140.25	144.05	140.10	143.85	139.37	302,157
2026-01-02	141.80	144.35	139.50	140.75	136.36	278,740
2025-12-31	141.80	142.25	141.25	142.25	137.82	135,897
2025-12-30	142.70	143.20	141.80	143.10	138.64	152,969
2025-12-29	141.60	142.80	141.05	142.50	138.06	280,521
2025-12-24	141.40	142.00	140.60	141.65	137.24	80,977
2025-12-23	144.05	144.10	141.40	141.40	136.99	321,720
2025-12-22	145.55	145.80	144.20	144.45	139.95	177,202
2025-12-19	147.30	147.45	144.95	145.60	141.06	794,569
2025-12-18	147.30	149.45	145.60	147.45	142.85	631,369
2025-12-17	146.95	147.85	144.40	147.85	143.24	382,112
2025-12-16	148.50	150.80	147.35	147.70	143.10	333,847
2025-12-15	147.80	150.80	147.80	148.70	144.07	396,268
2025-12-12	152.00	152.40	147.60	147.60	143.00	592,804
2025-12-11	145.50	153.05	144.95	151.85	147.12	734,193
2025-12-10	146.40	147.25	145.45	146.10	141.55	356,942
2025-12-09	145.30	148.35	145.30	147.20	142.61	613,247
2025-12-08	144.00	146.15	142.95	145.10	140.58	571,344
2025-12-05	143.35	145.30	142.00	144.50	140.00	460,316
2025-12-04	137.15	144.90	137.00	142.70	138.25	731,977
2025-12-03	137.35	138.70	134.50	137.00	132.73	451,864
2025-12-02	137.50	138.80	136.25	137.75	133.46	428,246
2025-12-01	134.60	137.50	133.10	136.30	132.05	391,075
2025-11-28	133.75	134.80	132.65	134.80	130.60	353,004
2025-11-27	132.40	134.95	132.10	133.85	129.68	163,862
2025-11-26	134.00	134.30	131.90	132.90	128.76	263,317
2025-11-25	133.00	133.55	130.20	133.30	129.15	324,325
2025-11-24	132.70	136.30	132.25	133.20	129.05	993,259
2025-11-21	124.55	131.55	124.40	131.50	127.40	476,630
2025-11-20	129.05	129.85	126.90	127.05	123.09	305,156
2025-11-19	127.95	128.45	126.25	127.45	123.48	294,218
2025-11-18	130.40	130.50	127.15	127.50	123.53	507,153
2025-11-17	133.15	133.80	131.30	131.70	127.60	244,966
2025-11-14	133.30	134.35	131.80	133.50	129.34	439,650
2025-11-13	135.30	137.00	134.30	134.65	130.45	374,580
2025-11-12	131.75	137.15	130.85	134.90	130.70	519,759
2025-11-11	128.45	131.65	128.00	131.65	127.55	398,738
2025-11-10	125.75	128.60	124.70	128.45	124.45	452,199

← NewerPage 4 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.