Capgemini SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-20	125.13	125.13	123.63	123.63	123.63	10,241
2026-10-19	122.58	122.75	120.80	122.75	122.75	3
2026-10-16	121.13	121.13	120.80	121.13	121.13	9
2026-10-15	119.58	121.90	117.25	121.55	121.55	94,752
2026-10-14	120.00	122.45	117.20	118.30	118.30	153,864
2026-10-13	116.00	119.75	115.50	118.81	118.81	249,023
2026-10-12	114.65	117.05	113.80	115.35	115.35	287,196
2026-10-09	112.53	116.08	110.20	115.38	115.38	10,558
2026-10-08	110.75	114.70	109.05	110.60	110.60	45,641
2026-10-07	109.73	112.00	109.20	110.03	110.03	418,614
2026-10-06	109.68	112.00	108.50	109.25	109.25	5,283
2026-10-05	109.00	110.30	106.45	108.30	108.30	3,490
2026-10-02	113.30	114.70	108.90	109.48	109.48	69,462
2026-10-01	102.83	115.70	101.05	112.35	112.35	58,108
2026-09-30	104.15	104.50	102.40	104.48	104.48	752
2026-09-29	102.39	104.50	101.95	103.50	103.50	666,519
2026-09-28	104.00	105.15	101.35	102.96	102.96	128,857
2026-09-25	103.81	104.75	103.50	104.75	104.75	57,067
2026-09-24	105.53	107.65	103.60	104.13	104.13	27,102
2026-09-23	106.83	107.10	104.85	106.05	106.05	81,335
2026-09-22	105.08	108.30	105.00	106.70	106.70	154,058
2026-09-21	104.73	107.95	104.45	107.20	107.20	262,165
2026-09-18	107.05	107.15	103.65	104.40	104.40	724,246
2026-09-17	106.35	107.10	104.30	106.48	106.48	152,111
2026-09-16	107.28	107.75	105.20	105.83	105.83	7,245
2026-09-15	109.35	109.90	106.30	107.08	107.08	44,080
2026-09-14	105.53	111.15	105.16	110.35	110.35	30,500
2026-09-11	101.05	102.90	100.85	102.68	102.68	258,474
2026-09-10	100.82	102.05	100.60	101.40	101.40	250,714
2026-09-09	104.59	105.10	100.45	100.67	100.67	311,716
2026-09-08	105.01	106.00	103.85	105.85	105.85	22,433
2026-09-07	105.83	108.30	103.80	104.50	104.50	36,553
2026-09-04	110.43	110.50	106.40	107.35	107.35	234,967
2026-09-03	105.53	110.05	105.35	109.75	109.75	260,714
2026-09-02	106.18	106.70	104.10	104.98	104.98	10,000
2026-09-01	107.00	107.65	105.35	105.90	105.90	136,643
2026-08-28	110.35	110.55	107.55	109.35	109.35	4,529
2026-08-27	107.88	110.00	106.50	109.83	109.83	9,868
2026-08-26	108.53	108.90	105.85	105.90	105.90	95,010
2026-08-25	111.00	111.30	107.60	109.49	109.49	18,883
2026-08-24	111.00	111.55	109.95	111.40	111.40	19,909
2026-08-21	109.20	111.55	107.20	111.13	111.13	562,925
2026-08-20	110.00	110.70	108.00	109.53	109.53	2,863
2026-08-19	108.00	110.35	106.25	109.95	109.95	169,066
2026-08-18	105.53	108.45	104.75	107.55	107.55	115,762
2026-08-17	108.25	108.25	105.90	106.05	106.05	34,849
2026-08-14	107.45	109.60	107.45	108.03	108.03	798,336
2026-08-13	106.00	107.55	105.75	106.08	106.08	6,700
2026-08-12	109.00	109.00	105.45	105.83	105.83	24,757
2026-08-11	107.78	110.55	106.70	109.50	109.50	619,988
2026-08-10	110.00	110.25	107.00	108.00	108.00	350,191
2026-08-07	108.70	111.70	108.70	109.48	109.48	137,257
2026-08-06	109.00	109.70	106.45	108.90	108.90	141,564
2026-08-05	107.53	110.10	106.55	109.48	109.48	92,963
2026-08-04	107.90	107.90	106.00	107.30	107.30	331,037
2026-08-03	105.01	109.75	103.40	107.20	107.20	45,230
2026-07-31	102.00	105.25	99.720	103.18	103.18	65,433
2026-07-30	107.00	108.10	102.10	102.53	102.53	413,641
2026-07-29	102.45	107.80	102.45	106.80	106.80	11,755
2026-07-28	96.000	101.95	95.120	101.45	101.45	261,714

Page 1 of 2 · 65 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.