Capgemini SE historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-28 | 151.65 | 152.70 | 151.15 | 151.65 | 143.61 | 247,435 |
| 2024-11-27 | 151.40 | 151.95 | 149.40 | 150.95 | 142.95 | 475,484 |
| 2024-11-26 | 151.20 | 154.65 | 150.95 | 152.75 | 144.66 | 515,736 |
| 2024-11-25 | 154.95 | 155.70 | 152.65 | 153.20 | 145.08 | 821,835 |
| 2024-11-22 | 153.50 | 155.40 | 153.30 | 154.55 | 146.36 | 370,334 |
| 2024-11-21 | 154.30 | 154.40 | 152.40 | 153.25 | 145.13 | 511,259 |
| 2024-11-20 | 157.75 | 157.90 | 153.40 | 154.10 | 145.93 | 357,629 |
| 2024-11-19 | 155.60 | 157.40 | 154.80 | 156.70 | 148.40 | 341,697 |
| 2024-11-18 | 154.00 | 156.40 | 154.00 | 155.80 | 147.54 | 346,079 |
| 2024-11-15 | 158.70 | 158.85 | 154.35 | 154.35 | 146.17 | 715,340 |
| 2024-11-14 | 160.15 | 161.65 | 158.40 | 161.25 | 152.71 | 406,259 |
| 2024-11-13 | 163.35 | 163.50 | 157.90 | 157.95 | 149.58 | 520,292 |
| 2024-11-12 | 162.75 | 165.75 | 161.25 | 164.35 | 155.64 | 419,941 |
| 2024-11-11 | 163.05 | 164.55 | 162.45 | 164.55 | 155.83 | 332,633 |
| 2024-11-08 | 161.35 | 163.05 | 160.80 | 162.10 | 153.51 | 340,411 |
| 2024-11-07 | 159.30 | 161.55 | 159.30 | 161.50 | 152.94 | 326,259 |
| 2024-11-06 | 160.75 | 164.20 | 158.10 | 159.00 | 150.58 | 508,735 |
| 2024-11-05 | 162.45 | 162.75 | 159.55 | 159.80 | 151.33 | 392,149 |
| 2024-11-04 | 163.45 | 164.65 | 161.90 | 162.00 | 153.42 | 460,098 |
| 2024-11-01 | 159.15 | 164.40 | 159.15 | 164.00 | 155.31 | 502,631 |
| 2024-10-31 | 163.10 | 164.25 | 158.30 | 159.20 | 150.76 | 797,213 |
| 2024-10-30 | 172.90 | 173.45 | 161.60 | 164.80 | 156.07 | 968,539 |
| 2024-10-29 | 177.40 | 177.85 | 175.55 | 176.05 | 166.72 | 458,849 |
| 2024-10-28 | 176.00 | 177.85 | 175.85 | 176.75 | 167.38 | 409,135 |
| 2024-10-25 | 179.50 | 180.10 | 175.05 | 175.05 | 165.77 | 383,150 |
| 2024-10-24 | 181.10 | 182.60 | 180.00 | 180.00 | 170.46 | 290,629 |
| 2024-10-23 | 182.20 | 184.95 | 180.35 | 180.70 | 171.13 | 324,794 |
| 2024-10-22 | 183.05 | 184.15 | 180.65 | 183.15 | 173.45 | 291,537 |
| 2024-10-21 | 184.20 | 185.20 | 180.70 | 181.10 | 171.50 | 266,227 |
| 2024-10-18 | 182.10 | 185.45 | 182.00 | 184.55 | 174.77 | 379,491 |
| 2024-10-17 | 182.30 | 185.25 | 181.65 | 182.85 | 173.16 | 342,644 |
| 2024-10-16 | 181.45 | 183.00 | 180.95 | 182.10 | 172.45 | 265,335 |
| 2024-10-15 | 185.20 | 185.85 | 181.70 | 182.05 | 172.40 | 354,376 |
| 2024-10-14 | 181.35 | 183.75 | 181.35 | 183.75 | 174.01 | 322,963 |
| 2024-10-11 | 181.80 | 183.90 | 181.65 | 181.70 | 172.07 | 265,016 |
| 2024-10-10 | 182.85 | 183.10 | 180.25 | 182.35 | 172.69 | 347,877 |
| 2024-10-09 | 184.60 | 185.70 | 183.30 | 184.05 | 174.30 | 225,504 |
| 2024-10-08 | 181.20 | 183.65 | 180.55 | 183.40 | 173.68 | 393,998 |
| 2024-10-07 | 189.00 | 189.30 | 183.85 | 183.85 | 174.11 | 335,470 |
| 2024-10-04 | 187.80 | 190.80 | 187.60 | 189.00 | 178.99 | 271,893 |
| 2024-10-03 | 191.00 | 191.55 | 187.65 | 188.00 | 178.04 | 240,932 |
| 2024-10-02 | 192.15 | 192.50 | 189.75 | 191.85 | 181.68 | 202,680 |
| 2024-10-01 | 194.15 | 194.80 | 191.35 | 192.15 | 181.97 | 292,222 |
| 2024-09-30 | 198.15 | 198.90 | 193.95 | 193.95 | 183.67 | 394,591 |
| 2024-09-27 | 196.00 | 199.90 | 196.00 | 199.90 | 189.31 | 478,053 |
| 2024-09-26 | 190.00 | 195.50 | 189.75 | 195.50 | 185.14 | 549,934 |
| 2024-09-25 | 188.00 | 189.65 | 186.85 | 189.65 | 179.60 | 220,606 |
| 2024-09-24 | 190.05 | 191.10 | 188.85 | 189.50 | 179.46 | 166,017 |
| 2024-09-23 | 188.05 | 189.40 | 186.90 | 188.60 | 178.61 | 169,124 |
| 2024-09-20 | 194.90 | 195.10 | 187.80 | 188.05 | 178.09 | 691,779 |
| 2024-09-19 | 193.05 | 196.65 | 192.95 | 195.10 | 184.76 | 326,011 |
| 2024-09-18 | 191.75 | 192.45 | 191.45 | 192.00 | 181.83 | 232,821 |
| 2024-09-17 | 190.80 | 196.25 | 190.80 | 192.25 | 182.06 | 367,514 |
| 2024-09-16 | 189.95 | 191.50 | 187.65 | 190.15 | 180.07 | 234,171 |
| 2024-09-13 | 193.90 | 195.05 | 192.90 | 193.15 | 182.92 | 319,251 |
| 2024-09-12 | 194.00 | 194.25 | 191.50 | 193.50 | 183.25 | 285,871 |
| 2024-09-11 | 190.10 | 192.00 | 189.30 | 190.40 | 180.31 | 306,422 |
| 2024-09-10 | 187.30 | 194.05 | 186.35 | 190.00 | 179.93 | 422,809 |
| 2024-09-09 | 180.35 | 181.65 | 180.25 | 180.45 | 170.89 | 181,867 |
| 2024-09-06 | 183.10 | 183.65 | 179.60 | 180.05 | 170.51 | 248,153 |
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.