Capgemini SE historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-15 | 122.25 | 123.45 | 121.85 | 123.05 | 119.22 | 380,141 |
| 2025-08-14 | 123.35 | 124.30 | 121.95 | 121.95 | 118.15 | 531,885 |
| 2025-08-13 | 121.60 | 123.55 | 121.00 | 123.45 | 119.60 | 444,976 |
| 2025-08-12 | 123.30 | 123.90 | 120.60 | 121.30 | 117.52 | 535,866 |
| 2025-08-11 | 126.00 | 126.70 | 123.35 | 123.35 | 119.51 | 369,768 |
| 2025-08-08 | 123.35 | 125.60 | 123.35 | 125.60 | 121.69 | 441,117 |
| 2025-08-07 | 122.00 | 125.20 | 121.70 | 123.80 | 119.94 | 423,411 |
| 2025-08-06 | 124.50 | 124.80 | 120.80 | 121.50 | 117.71 | 572,467 |
| 2025-08-05 | 125.00 | 126.70 | 124.30 | 124.30 | 120.43 | 632,386 |
| 2025-08-04 | 125.15 | 125.75 | 123.50 | 123.90 | 120.04 | 428,366 |
| 2025-08-01 | 131.30 | 131.35 | 124.25 | 124.45 | 120.57 | 640,501 |
| 2025-07-31 | 132.65 | 135.60 | 130.80 | 130.90 | 126.82 | 482,716 |
| 2025-07-30 | 142.00 | 143.30 | 131.55 | 132.50 | 128.37 | 660,939 |
| 2025-07-29 | 135.25 | 136.40 | 133.95 | 134.00 | 129.82 | 463,326 |
| 2025-07-28 | 135.85 | 136.70 | 134.35 | 135.00 | 130.79 | 602,984 |
| 2025-07-25 | 134.80 | 135.20 | 133.15 | 134.05 | 129.87 | 753,144 |
| 2025-07-24 | 137.30 | 137.30 | 134.05 | 135.35 | 131.13 | 536,096 |
| 2025-07-23 | 136.70 | 137.60 | 135.60 | 136.20 | 131.96 | 504,072 |
| 2025-07-22 | 135.25 | 136.10 | 133.25 | 135.10 | 130.89 | 674,142 |
| 2025-07-21 | 137.65 | 138.10 | 135.80 | 136.50 | 132.25 | 417,957 |
| 2025-07-18 | 137.80 | 139.70 | 137.35 | 137.95 | 133.65 | 544,263 |
| 2025-07-17 | 138.65 | 139.25 | 136.55 | 137.75 | 133.46 | 411,565 |
| 2025-07-16 | 136.00 | 137.70 | 135.65 | 136.65 | 132.39 | 261,280 |
| 2025-07-15 | 137.20 | 139.90 | 136.55 | 136.90 | 132.63 | 516,490 |
| 2025-07-14 | 138.95 | 139.70 | 137.10 | 137.10 | 132.83 | 434,608 |
| 2025-07-11 | 143.85 | 144.20 | 140.40 | 140.40 | 136.02 | 364,250 |
| 2025-07-10 | 146.75 | 149.25 | 144.85 | 145.40 | 140.87 | 273,047 |
| 2025-07-09 | 143.00 | 145.60 | 141.65 | 145.25 | 140.72 | 441,610 |
| 2025-07-08 | 138.00 | 143.10 | 137.15 | 143.05 | 138.59 | 745,135 |
| 2025-07-07 | 142.00 | 143.20 | 136.20 | 137.15 | 132.88 | 981,120 |
| 2025-07-04 | 145.25 | 145.80 | 144.00 | 145.25 | 140.72 | 189,914 |
| 2025-07-03 | 144.90 | 146.55 | 144.35 | 146.45 | 141.89 | 217,793 |
| 2025-07-02 | 145.60 | 145.80 | 143.10 | 145.30 | 140.77 | 364,330 |
| 2025-07-01 | 144.90 | 145.60 | 143.45 | 145.20 | 140.68 | 317,977 |
| 2025-06-30 | 145.60 | 146.60 | 145.00 | 145.05 | 140.53 | 313,711 |
| 2025-06-27 | 142.90 | 145.40 | 142.70 | 145.25 | 140.72 | 329,908 |
| 2025-06-26 | 143.10 | 144.30 | 141.80 | 141.80 | 137.38 | 236,177 |
| 2025-06-25 | 144.10 | 145.30 | 142.20 | 142.20 | 137.77 | 291,869 |
| 2025-06-24 | 146.10 | 146.50 | 144.15 | 144.15 | 139.66 | 403,238 |
| 2025-06-23 | 140.50 | 142.45 | 139.40 | 141.95 | 137.53 | 382,256 |
| 2025-06-20 | 147.15 | 148.10 | 140.90 | 141.65 | 137.24 | 1,475,336 |
| 2025-06-19 | 146.10 | 147.20 | 145.15 | 145.15 | 140.63 | 276,526 |
| 2025-06-18 | 150.85 | 150.85 | 147.15 | 147.75 | 143.15 | 329,097 |
| 2025-06-17 | 152.30 | 154.25 | 149.80 | 150.20 | 145.52 | 351,221 |
| 2025-06-16 | 150.50 | 153.60 | 149.90 | 153.20 | 148.43 | 390,848 |
| 2025-06-13 | 149.05 | 151.20 | 149.00 | 150.40 | 145.71 | 449,368 |
| 2025-06-12 | 152.00 | 153.10 | 150.75 | 152.75 | 147.99 | 379,602 |
| 2025-06-11 | 154.00 | 154.55 | 151.75 | 153.55 | 148.76 | 336,038 |
| 2025-06-10 | 150.45 | 154.55 | 149.85 | 154.30 | 149.49 | 441,697 |
| 2025-06-09 | 150.35 | 151.00 | 149.70 | 150.60 | 145.91 | 227,317 |
| 2025-06-06 | 147.45 | 150.50 | 146.90 | 150.50 | 145.81 | 317,771 |
| 2025-06-05 | 148.15 | 149.70 | 146.65 | 147.45 | 142.85 | 241,931 |
| 2025-06-04 | 146.85 | 148.40 | 146.25 | 147.25 | 142.66 | 274,553 |
| 2025-06-03 | 145.85 | 146.40 | 143.60 | 146.00 | 141.45 | 363,991 |
| 2025-06-02 | 145.45 | 146.30 | 143.65 | 145.25 | 140.72 | 400,741 |
| 2025-05-30 | 146.90 | 148.85 | 146.10 | 146.25 | 141.69 | 1,083,744 |
| 2025-05-29 | 149.20 | 150.15 | 147.35 | 147.60 | 143.00 | 246,130 |
| 2025-05-28 | 149.20 | 150.00 | 148.05 | 148.05 | 143.44 | 244,268 |
| 2025-05-27 | 149.80 | 150.95 | 148.60 | 149.20 | 144.55 | 355,233 |
| 2025-05-26 | 149.40 | 150.75 | 149.00 | 149.30 | 144.65 | 204,216 |
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.