Capgemini SE historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-23 | 148.15 | 149.50 | 143.40 | 146.90 | 142.32 | 444,183 |
| 2025-05-22 | 149.15 | 149.55 | 145.20 | 147.90 | 143.29 | 444,067 |
| 2025-05-21 | 148.15 | 150.35 | 147.95 | 150.35 | 145.66 | 349,279 |
| 2025-05-20 | 147.35 | 150.05 | 147.35 | 148.65 | 144.02 | 295,309 |
| 2025-05-19 | 150.40 | 151.65 | 149.65 | 150.95 | 142.95 | 321,842 |
| 2025-05-16 | 153.05 | 154.05 | 150.15 | 150.65 | 142.67 | 531,281 |
| 2025-05-15 | 151.30 | 153.70 | 151.10 | 152.70 | 144.61 | 499,394 |
| 2025-05-14 | 156.00 | 156.55 | 152.70 | 152.70 | 144.61 | 466,900 |
| 2025-05-13 | 156.05 | 156.50 | 153.55 | 155.90 | 147.64 | 380,921 |
| 2025-05-12 | 150.60 | 155.95 | 150.05 | 155.15 | 146.93 | 861,969 |
| 2025-05-09 | 146.05 | 149.35 | 146.05 | 149.35 | 141.44 | 588,577 |
| 2025-05-08 | 144.80 | 148.05 | 144.05 | 144.55 | 136.89 | 413,110 |
| 2025-05-07 | 142.40 | 143.70 | 141.30 | 143.25 | 135.66 | 447,059 |
| 2025-05-06 | 141.70 | 144.20 | 140.90 | 143.45 | 135.85 | 460,553 |
| 2025-05-05 | 142.85 | 143.20 | 141.45 | 141.85 | 134.33 | 248,993 |
| 2025-05-02 | 141.15 | 143.60 | 140.05 | 142.55 | 135.00 | 500,708 |
| 2025-04-30 | 138.50 | 141.00 | 136.00 | 139.85 | 132.44 | 719,288 |
| 2025-04-29 | 143.00 | 144.20 | 135.35 | 138.00 | 130.69 | 1,092,214 |
| 2025-04-28 | 130.50 | 132.55 | 130.25 | 130.60 | 123.68 | 502,534 |
| 2025-04-25 | 132.15 | 132.50 | 127.85 | 130.05 | 123.16 | 961,598 |
| 2025-04-24 | 132.15 | 133.35 | 130.40 | 132.00 | 125.01 | 444,706 |
| 2025-04-23 | 131.60 | 134.85 | 131.00 | 132.20 | 125.20 | 561,712 |
| 2025-04-22 | 126.55 | 127.95 | 124.00 | 127.85 | 121.08 | 395,567 |
| 2025-04-17 | 128.25 | 129.40 | 126.75 | 126.90 | 120.18 | 463,529 |
| 2025-04-16 | 128.70 | 129.35 | 127.35 | 128.65 | 121.83 | 411,594 |
| 2025-04-15 | 128.65 | 130.30 | 128.35 | 130.30 | 123.40 | 419,047 |
| 2025-04-14 | 128.80 | 129.50 | 127.75 | 128.45 | 121.64 | 506,589 |
| 2025-04-11 | 126.15 | 127.65 | 123.75 | 124.60 | 118.00 | 619,038 |
| 2025-04-10 | 136.00 | 136.40 | 123.90 | 125.25 | 118.61 | 905,952 |
| 2025-04-09 | 122.00 | 125.65 | 121.90 | 122.80 | 116.29 | 637,280 |
| 2025-04-08 | 122.70 | 127.80 | 120.55 | 126.55 | 119.84 | 862,643 |
| 2025-04-07 | 112.60 | 127.85 | 110.00 | 120.40 | 114.02 | 1,195,729 |
| 2025-04-04 | 133.60 | 134.25 | 126.25 | 128.35 | 121.55 | 784,700 |
| 2025-04-03 | 137.80 | 138.70 | 133.45 | 135.15 | 127.99 | 578,727 |
| 2025-04-02 | 138.15 | 140.00 | 136.65 | 140.00 | 132.58 | 548,111 |
| 2025-04-01 | 140.35 | 141.50 | 138.85 | 139.30 | 131.92 | 514,908 |
| 2025-03-31 | 143.30 | 144.00 | 137.55 | 138.05 | 130.74 | 837,234 |
| 2025-03-28 | 145.85 | 147.60 | 144.35 | 145.30 | 137.60 | 465,431 |
| 2025-03-27 | 146.60 | 147.10 | 144.05 | 147.10 | 139.31 | 560,011 |
| 2025-03-26 | 147.95 | 149.50 | 146.95 | 148.00 | 140.16 | 570,364 |
| 2025-03-25 | 147.00 | 148.80 | 145.75 | 147.60 | 139.78 | 558,654 |
| 2025-03-24 | 147.75 | 147.85 | 144.70 | 146.45 | 138.69 | 534,016 |
| 2025-03-21 | 146.40 | 146.60 | 144.45 | 146.05 | 138.31 | 904,239 |
| 2025-03-20 | 147.50 | 150.45 | 144.05 | 147.05 | 139.26 | 837,718 |
| 2025-03-19 | 146.25 | 147.20 | 144.95 | 146.85 | 139.07 | 393,977 |
| 2025-03-18 | 146.10 | 148.10 | 145.10 | 146.20 | 138.45 | 512,260 |
| 2025-03-17 | 147.40 | 148.30 | 145.20 | 145.20 | 137.51 | 527,398 |
| 2025-03-14 | 145.05 | 148.70 | 144.60 | 146.90 | 139.12 | 591,772 |
| 2025-03-13 | 147.60 | 150.20 | 145.70 | 145.70 | 137.98 | 501,084 |
| 2025-03-12 | 149.00 | 151.40 | 146.95 | 148.30 | 140.44 | 557,861 |
| 2025-03-11 | 153.15 | 153.60 | 145.95 | 146.95 | 139.16 | 633,384 |
| 2025-03-10 | 155.45 | 156.55 | 152.10 | 152.80 | 144.70 | 522,742 |
| 2025-03-07 | 156.20 | 156.90 | 153.00 | 153.75 | 145.60 | 615,712 |
| 2025-03-06 | 152.80 | 157.45 | 151.40 | 157.15 | 148.82 | 885,544 |
| 2025-03-05 | 146.60 | 151.80 | 146.05 | 150.70 | 142.72 | 679,954 |
| 2025-03-04 | 146.35 | 148.00 | 143.25 | 143.25 | 135.66 | 768,506 |
| 2025-03-03 | 148.70 | 150.40 | 147.75 | 148.20 | 140.35 | 588,893 |
| 2025-02-28 | 149.20 | 151.25 | 148.60 | 149.15 | 141.25 | 1,041,449 |
| 2025-02-27 | 153.45 | 153.70 | 150.55 | 150.55 | 142.57 | 501,615 |
| 2025-02-26 | 159.25 | 159.55 | 155.30 | 155.30 | 147.07 | 752,504 |
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.