Capgemini SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-09-03	187.35	188.20	186.50	186.58	176.63	24,184
2024-09-02	187.53	188.10	186.00	187.13	177.15	219,216
2024-08-30	185.40	189.40	185.40	187.08	177.11	44,632
2024-08-29	184.68	186.80	184.15	186.38	176.44	95,102
2024-08-28	185.10	186.40	184.80	185.10	175.24	19,262
2024-08-27	183.20	184.95	183.20	184.83	174.98	122,819
2024-08-23	182.95	182.95	181.55	182.63	172.89	560,727
2024-08-22	182.78	183.95	182.20	183.05	173.29	137,327
2024-08-21	182.40	183.50	181.35	182.55	172.82	9,837
2024-08-20	181.68	209.27	181.20	181.53	171.85	99,500
2024-08-19	180.68	183.80	180.40	182.28	172.56	130,939
2024-08-16	181.68	182.00	180.20	180.45	170.83	14,148
2024-08-15	177.88	181.30	177.60	180.85	171.21	5,175
2024-08-14	176.88	178.10	176.81	177.23	167.78	298,466
2024-08-13	176.20	177.30	174.55	176.63	167.21	259,518
2024-08-12	176.53	177.35	175.25	175.35	166.01	67,133
2024-08-09	176.25	178.65	176.00	176.95	167.52	16,525
2024-08-08	176.58	177.45	175.15	176.45	167.05	157,212
2024-08-07	175.70	178.65	175.70	177.58	168.11	180,358
2024-08-06	176.00	209.27	175.35	175.35	166.01	255,968
2024-08-05	176.60	176.60	170.30	174.75	165.44	99,977
2024-08-02	180.35	181.10	177.40	178.83	169.29	40,459
2024-08-01	183.00	183.75	180.20	180.48	170.86	18,846
2024-07-31	184.40	187.00	183.60	184.38	174.55	60,633
2024-07-30	185.30	187.75	184.80	185.43	175.54	52,343
2024-07-29	185.05	189.05	185.05	185.70	175.80	155,546
2024-07-26	185.00	188.95	172.65	188.75	178.69	148,945
2024-07-25	194.75	194.75	192.00	194.03	183.68	124,344
2024-07-24	196.68	209.27	193.85	196.53	186.05	20,595
2024-07-23	195.83	198.75	195.80	197.25	186.74	45,334
2024-07-22	194.15	196.65	194.15	196.28	185.81	102,330
2024-07-19	194.00	194.95	191.90	194.00	183.66	31,477
2024-07-18	193.15	198.85	189.90	195.93	185.48	83,055
2024-07-17	191.75	194.55	191.30	193.60	183.28	108,048
2024-07-16	192.20	194.10	191.55	192.10	181.86	22,012
2024-07-15	190.80	192.45	189.98	191.48	181.27	370,710
2024-07-12	187.40	193.00	185.05	192.68	182.41	45,821
2024-07-11	186.78	189.00	185.55	188.28	178.24	6,336
2024-07-10	185.10	188.10	185.10	186.30	176.37	22,499
2024-07-09	188.58	188.75	182.55	183.25	173.48	97,495
2024-07-08	191.38	191.65	189.55	189.80	179.69	81,829
2024-07-05	191.83	192.30	190.95	191.23	181.03	31,299
2024-07-04	191.83	192.70	190.85	191.45	181.25	114,205
2024-07-03	191.53	193.00	190.20	192.58	182.31	94,266
2024-07-02	189.20	190.75	187.15	190.38	180.23	423,775
2024-07-01	189.55	191.65	189.55	190.68	180.51	9,426
2024-06-28	188.25	188.95	183.75	185.10	175.24	28,027
2024-06-27	187.78	189.85	187.45	187.98	177.96	29,848
2024-06-26	191.45	192.92	186.95	188.00	177.98	304,719
2024-06-25	187.00	189.50	185.65	188.83	178.76	504,861
2024-06-24	186.88	188.15	186.25	186.88	176.92	62,486
2024-06-21	189.20	190.55	186.35	186.83	176.87	43,048
2024-06-20	183.68	191.45	183.65	189.55	179.45	164,149
2024-06-19	184.00	184.60	182.45	182.50	172.77	31,127
2024-06-18	184.53	185.75	182.70	183.70	173.91	51,483
2024-06-17	182.40	184.25	182.10	182.60	172.87	456,287
2024-06-14	185.20	185.20	179.80	181.73	172.04	67,312
2024-06-13	190.98	191.95	186.05	186.48	176.54	629,159
2024-06-12	190.00	192.70	188.65	191.55	181.34	77,174
2024-06-11	192.98	193.50	189.25	189.48	179.38	26,849

← NewerPage 10 of 22 · 1,267 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.