Capgemini SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	122.30	124.35	120.85	121.35	121.35	614,270
2026-10-15	119.50	122.10	117.20	122.10	122.10	1,146,325
2026-10-14	120.15	120.50	117.30	118.00	118.00	682,937
2026-10-13	116.00	119.80	115.90	119.30	119.30	648,541
2026-10-12	114.00	117.25	113.80	115.35	115.35	796,903
2026-10-09	112.50	116.05	112.30	115.05	115.05	718,844
2026-10-08	110.90	114.95	108.70	110.85	110.85	913,383
2026-10-07	109.90	111.65	108.90	110.90	110.90	487,603
2026-10-06	109.55	112.15	109.10	109.95	109.95	469,654
2026-10-05	109.00	110.30	106.50	108.40	108.40	488,593
2026-10-02	113.30	114.90	108.90	108.90	108.90	810,814
2026-10-01	103.00	115.70	100.95	112.10	112.10	1,578,039
2026-09-30	104.00	104.60	102.30	104.40	104.40	569,419
2026-09-29	102.45	104.15	101.90	103.50	103.50	313,564
2026-09-28	104.05	105.15	101.25	102.95	102.95	454,629
2026-09-25	103.80	105.00	103.30	104.50	104.50	396,386
2026-09-24	105.50	106.20	103.55	103.75	103.75	366,293
2026-09-23	106.90	107.50	104.65	106.10	106.10	220,590
2026-09-22	105.00	108.35	105.00	106.30	106.30	561,216
2026-09-21	104.80	108.00	104.75	105.50	105.50	546,834
2026-09-18	106.70	107.70	103.55	104.35	104.35	944,980
2026-09-17	106.50	107.10	104.75	107.10	107.10	488,966
2026-09-16	107.50	107.90	105.25	105.65	105.65	535,055
2026-09-15	109.35	110.00	106.25	108.70	108.70	591,074
2026-09-14	105.50	111.45	105.45	109.70	109.70	916,913
2026-09-11	101.45	103.00	100.65	102.90	102.90	442,136
2026-09-10	100.70	102.00	100.35	101.50	101.50	323,790
2026-09-09	104.75	105.30	100.35	101.15	101.15	713,033
2026-09-08	104.90	106.10	103.85	105.55	105.55	594,107
2026-09-07	105.95	106.05	103.75	105.10	105.10	289,431
2026-09-04	110.40	110.55	106.40	106.40	106.40	611,353
2026-09-03	105.50	110.10	105.35	110.00	110.00	374,306
2026-09-02	105.65	106.70	104.05	105.10	105.10	276,961
2026-09-01	106.85	107.80	105.35	106.60	106.60	530,245
2026-08-31	109.30	109.95	107.25	107.25	107.25	1,222,611
2026-08-28	110.35	110.50	107.55	109.45	109.45	351,399
2026-08-27	107.70	110.10	106.45	109.50	109.50	392,415
2026-08-26	108.30	108.40	105.80	106.50	106.50	441,282
2026-08-25	111.00	111.40	107.20	109.40	109.40	276,316
2026-08-24	111.00	111.65	110.00	111.40	111.40	285,417
2026-08-21	109.25	111.65	107.15	111.15	111.15	398,417
2026-08-20	110.55	111.05	107.90	109.55	109.55	366,816
2026-08-19	107.30	110.35	106.05	110.35	110.35	387,873
2026-08-18	106.05	108.50	104.65	107.30	107.30	346,782
2026-08-17	107.80	107.95	105.80	106.15	106.15	262,328
2026-08-14	107.90	110.10	107.30	108.30	108.30	473,996
2026-08-13	106.20	107.65	105.75	106.00	106.00	354,662
2026-08-12	108.60	108.75	105.35	105.65	105.65	370,850
2026-08-11	108.00	110.65	106.65	109.50	109.50	268,762
2026-08-10	110.00	110.25	106.65	108.00	108.00	420,051
2026-08-07	108.90	111.85	108.65	109.25	109.25	498,919
2026-08-06	109.40	109.75	106.40	109.25	109.25	749,740
2026-08-05	107.80	110.25	106.60	109.00	109.00	729,316
2026-08-04	106.45	108.00	105.95	107.40	107.40	547,432
2026-08-03	103.90	109.80	103.90	107.20	107.20	943,390
2026-07-31	101.75	105.35	100.25	102.50	102.50	764,222
2026-07-30	103.40	108.75	101.60	102.00	102.00	1,277,569
2026-07-29	102.65	107.85	102.65	107.10	107.10	1,320,549
2026-07-28	96.200	102.00	95.940	101.70	101.70	958,542
2026-07-27	90.520	95.980	90.500	95.120	95.120	726,543

Page 1 of 3 · 129 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.