Capgemini SE historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-07 | 126.15 | 126.30 | 122.20 | 123.35 | 119.51 | 331,239 |
| 2025-11-06 | 127.60 | 129.70 | 124.25 | 124.75 | 120.86 | 349,357 |
| 2025-11-05 | 126.30 | 130.15 | 126.05 | 128.30 | 124.30 | 329,155 |
| 2025-11-04 | 128.95 | 128.95 | 126.60 | 127.95 | 123.96 | 343,304 |
| 2025-11-03 | 133.30 | 133.85 | 128.75 | 129.70 | 125.66 | 464,027 |
| 2025-10-31 | 129.75 | 134.15 | 129.65 | 133.50 | 129.34 | 585,190 |
| 2025-10-30 | 132.80 | 134.25 | 129.70 | 130.50 | 126.43 | 352,711 |
| 2025-10-29 | 129.50 | 135.55 | 129.15 | 132.60 | 128.47 | 526,543 |
| 2025-10-28 | 138.70 | 140.40 | 129.50 | 130.05 | 126.00 | 924,197 |
| 2025-10-27 | 128.60 | 129.95 | 127.25 | 128.15 | 124.16 | 526,124 |
| 2025-10-24 | 128.15 | 129.45 | 126.85 | 127.10 | 123.14 | 293,301 |
| 2025-10-23 | 128.60 | 129.60 | 126.30 | 126.50 | 122.56 | 373,090 |
| 2025-10-22 | 129.50 | 129.80 | 127.25 | 128.95 | 124.93 | 295,021 |
| 2025-10-21 | 123.90 | 130.50 | 123.55 | 130.05 | 126.00 | 525,070 |
| 2025-10-20 | 122.95 | 123.55 | 121.35 | 123.40 | 119.55 | 230,183 |
| 2025-10-17 | 120.90 | 122.20 | 119.70 | 121.70 | 117.91 | 299,242 |
| 2025-10-16 | 122.25 | 123.15 | 120.50 | 122.55 | 118.73 | 368,787 |
| 2025-10-15 | 120.20 | 123.25 | 120.20 | 122.35 | 118.54 | 393,312 |
| 2025-10-14 | 119.15 | 120.40 | 118.50 | 118.90 | 115.19 | 320,758 |
| 2025-10-13 | 120.00 | 122.15 | 119.10 | 120.30 | 116.55 | 261,627 |
| 2025-10-10 | 122.25 | 123.75 | 119.70 | 119.70 | 115.97 | 351,203 |
| 2025-10-09 | 120.55 | 122.65 | 119.70 | 122.05 | 118.25 | 669,969 |
| 2025-10-08 | 124.20 | 125.15 | 121.80 | 122.05 | 118.25 | 635,324 |
| 2025-10-07 | 125.40 | 126.05 | 123.30 | 125.00 | 121.10 | 391,426 |
| 2025-10-06 | 124.30 | 124.70 | 120.05 | 124.60 | 120.72 | 346,961 |
| 2025-10-03 | 125.35 | 126.10 | 123.55 | 124.35 | 120.47 | 357,694 |
| 2025-10-02 | 124.50 | 126.15 | 123.90 | 124.85 | 120.96 | 321,118 |
| 2025-10-01 | 122.35 | 124.60 | 122.35 | 123.50 | 119.65 | 325,178 |
| 2025-09-30 | 121.45 | 123.65 | 120.70 | 123.55 | 119.70 | 522,202 |
| 2025-09-29 | 119.60 | 121.65 | 118.70 | 121.30 | 117.52 | 312,694 |
| 2025-09-26 | 121.25 | 122.05 | 117.85 | 119.15 | 115.44 | 458,258 |
| 2025-09-25 | 122.80 | 124.20 | 119.90 | 121.90 | 118.10 | 503,289 |
| 2025-09-24 | 123.10 | 123.35 | 121.25 | 122.25 | 118.44 | 287,313 |
| 2025-09-23 | 123.15 | 125.35 | 122.90 | 123.60 | 119.75 | 361,476 |
| 2025-09-22 | 124.00 | 124.05 | 120.45 | 121.95 | 118.15 | 406,987 |
| 2025-09-19 | 126.90 | 126.95 | 123.55 | 124.25 | 120.38 | 1,005,293 |
| 2025-09-18 | 124.45 | 128.00 | 124.45 | 127.05 | 123.09 | 374,460 |
| 2025-09-17 | 124.05 | 124.20 | 121.45 | 123.15 | 119.31 | 397,389 |
| 2025-09-16 | 122.00 | 124.70 | 121.95 | 123.05 | 119.22 | 621,878 |
| 2025-09-15 | 124.00 | 125.55 | 121.05 | 121.05 | 117.28 | 810,660 |
| 2025-09-12 | 122.30 | 124.05 | 121.00 | 123.80 | 119.94 | 507,452 |
| 2025-09-11 | 122.70 | 124.25 | 121.10 | 121.80 | 118.00 | 387,865 |
| 2025-09-10 | 125.45 | 125.85 | 122.20 | 122.45 | 118.63 | 516,097 |
| 2025-09-09 | 127.00 | 127.50 | 123.90 | 125.10 | 121.20 | 526,917 |
| 2025-09-08 | 125.75 | 127.80 | 124.45 | 127.15 | 123.19 | 674,313 |
| 2025-09-05 | 123.30 | 125.10 | 122.15 | 125.00 | 121.10 | 554,918 |
| 2025-09-04 | 122.45 | 123.55 | 121.55 | 122.15 | 118.34 | 425,230 |
| 2025-09-03 | 119.60 | 121.70 | 119.50 | 121.70 | 117.91 | 556,652 |
| 2025-09-02 | 120.30 | 120.80 | 118.10 | 118.10 | 114.42 | 450,635 |
| 2025-09-01 | 121.65 | 122.15 | 120.40 | 120.40 | 116.65 | 345,859 |
| 2025-08-29 | 123.85 | 124.70 | 121.35 | 121.45 | 117.67 | 425,603 |
| 2025-08-28 | 124.50 | 125.60 | 123.70 | 124.05 | 120.18 | 263,684 |
| 2025-08-27 | 122.50 | 124.15 | 122.25 | 124.05 | 120.18 | 281,245 |
| 2025-08-26 | 122.90 | 123.70 | 120.55 | 122.40 | 118.59 | 493,733 |
| 2025-08-25 | 126.55 | 126.55 | 123.90 | 123.90 | 120.04 | 266,068 |
| 2025-08-22 | 124.80 | 126.80 | 124.75 | 126.60 | 122.65 | 327,189 |
| 2025-08-21 | 126.50 | 126.60 | 124.10 | 124.95 | 121.06 | 324,639 |
| 2025-08-20 | 126.15 | 127.10 | 125.25 | 126.50 | 122.56 | 395,497 |
| 2025-08-19 | 122.80 | 127.05 | 122.80 | 126.70 | 122.75 | 427,274 |
| 2025-08-18 | 123.35 | 123.75 | 121.45 | 122.50 | 118.68 | 310,104 |
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.