Capgemini SE historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-10 | 194.00 | 194.00 | 190.15 | 192.03 | 181.79 | 167,489 |
| 2024-06-07 | 192.98 | 195.40 | 192.55 | 195.25 | 184.84 | 8,528 |
| 2024-06-06 | 192.90 | 196.25 | 192.85 | 193.63 | 183.31 | 582,991 |
| 2024-06-05 | 192.00 | 192.70 | 189.20 | 192.33 | 182.08 | 543,982 |
| 2024-06-04 | 186.05 | 191.40 | 184.00 | 189.45 | 179.35 | 301,957 |
| 2024-06-03 | 187.15 | 187.30 | 182.25 | 185.53 | 175.64 | 32,225 |
| 2024-05-31 | 187.60 | 187.60 | 183.00 | 185.63 | 175.73 | 353,146 |
| 2024-05-30 | 200.80 | 200.80 | 194.30 | 194.78 | 184.39 | 569,124 |
| 2024-05-29 | 206.40 | 207.60 | 202.40 | 203.30 | 192.47 | 36,386 |
| 2024-05-28 | 214.10 | 214.30 | 209.50 | 210.65 | 196.21 | 13,733 |
| 2024-05-24 | 211.40 | 214.40 | 211.40 | 212.65 | 198.07 | 33,959 |
| 2024-05-23 | 207.55 | 213.40 | 207.30 | 213.30 | 198.67 | 21,761 |
| 2024-05-22 | 208.30 | 209.00 | 205.70 | 207.95 | 193.69 | 15,305 |
| 2024-05-21 | 208.20 | 209.90 | 208.10 | 209.35 | 194.99 | 1,855,525 |
| 2024-05-20 | 207.75 | 208.60 | 207.20 | 207.75 | 193.50 | 161,150 |
| 2024-05-17 | 206.78 | 207.90 | 205.80 | 207.55 | 193.32 | 9,063 |
| 2024-05-16 | 209.18 | 210.50 | 206.10 | 207.55 | 193.32 | 61,221 |
| 2024-05-15 | 207.90 | 210.00 | 207.90 | 209.05 | 194.71 | 269,241 |
| 2024-05-14 | 205.40 | 209.10 | 205.40 | 207.80 | 193.55 | 257,302 |
| 2024-05-13 | 205.38 | 206.50 | 204.50 | 205.85 | 191.73 | 16,771 |
| 2024-05-10 | 206.90 | 206.90 | 205.40 | 206.00 | 191.87 | 18,974 |
| 2024-05-09 | 206.88 | 207.20 | 205.50 | 205.85 | 191.73 | 38,976 |
| 2024-05-08 | 205.85 | 208.90 | 205.60 | 206.95 | 192.76 | 237,453 |
| 2024-05-07 | 203.55 | 205.90 | 203.50 | 205.40 | 191.32 | 10,683 |
| 2024-05-03 | 199.55 | 204.70 | 199.40 | 202.85 | 188.94 | 19,993 |
| 2024-05-02 | 197.75 | 199.30 | 196.05 | 198.80 | 185.17 | 758,402 |
| 2024-05-01 | 197.75 | 197.90 | 197.75 | 197.75 | 184.19 | 8,710 |
| 2024-04-30 | 209.55 | 211.60 | 197.10 | 197.75 | 184.19 | 430,509 |
| 2024-04-29 | 203.38 | 207.00 | 203.20 | 205.55 | 191.45 | 909,942 |
| 2024-04-26 | 202.00 | 203.70 | 200.60 | 203.50 | 189.55 | 95,146 |
| 2024-04-25 | 204.30 | 204.40 | 199.70 | 201.50 | 187.68 | 833,977 |
| 2024-04-24 | 204.90 | 206.00 | 204.90 | 205.00 | 190.94 | 91,825 |
| 2024-04-23 | 202.40 | 204.41 | 202.40 | 203.95 | 189.96 | 277,927 |
| 2024-04-22 | 201.30 | 202.60 | 201.30 | 201.85 | 188.01 | 177,692 |
| 2024-04-19 | 198.78 | 200.50 | 198.15 | 199.68 | 185.98 | 109,003 |
| 2024-04-18 | 202.58 | 202.60 | 196.80 | 201.25 | 187.45 | 508,575 |
| 2024-04-17 | 204.20 | 204.20 | 201.50 | 202.90 | 188.99 | 157,290 |
| 2024-04-16 | 204.50 | 205.20 | 202.60 | 204.45 | 190.43 | 123,680 |
| 2024-04-15 | 207.28 | 209.10 | 204.70 | 204.85 | 190.80 | 262,839 |
| 2024-04-12 | 209.55 | 210.30 | 206.60 | 206.70 | 192.53 | 90,595 |
| 2024-04-11 | 206.20 | 208.60 | 205.30 | 208.05 | 193.78 | 184,589 |
| 2024-04-10 | 211.05 | 212.20 | 204.80 | 206.00 | 191.87 | 175,137 |
| 2024-04-09 | 211.05 | 211.90 | 209.30 | 210.25 | 195.83 | 122,104 |
| 2024-04-08 | 210.30 | 212.40 | 210.10 | 211.10 | 196.62 | 204,246 |
| 2024-04-05 | 209.08 | 211.40 | 206.60 | 210.85 | 196.39 | 1,496,537 |
| 2024-04-04 | 210.00 | 210.40 | 205.50 | 209.85 | 195.46 | 417,862 |
| 2024-04-03 | 210.00 | 210.50 | 207.90 | 209.50 | 195.13 | 293,935 |
| 2024-04-02 | 212.70 | 214.40 | 209.70 | 209.95 | 195.55 | 375,565 |
| 2024-03-28 | 213.75 | 214.80 | 212.70 | 212.85 | 198.25 | 301,948 |
| 2024-03-27 | 214.50 | 215.30 | 213.80 | 214.50 | 199.79 | 321,908 |
| 2024-03-26 | 213.45 | 214.10 | 211.70 | 213.05 | 198.44 | 202,259 |
| 2024-03-25 | 215.05 | 215.20 | 211.80 | 213.95 | 199.28 | 862,217 |
| 2024-03-22 | 215.25 | 216.80 | 214.50 | 215.80 | 201.00 | 185,577 |
| 2024-03-21 | 222.90 | 223.40 | 212.20 | 214.95 | 200.21 | 411,580 |
| 2024-03-20 | 222.90 | 224.40 | 221.50 | 221.95 | 206.73 | 96,179 |
| 2024-03-19 | 222.00 | 223.20 | 220.60 | 222.70 | 207.43 | 143,247 |
| 2024-03-18 | 223.70 | 223.70 | 221.40 | 222.40 | 207.15 | 215,602 |
| 2024-03-15 | 223.35 | 225.60 | 210.00 | 223.55 | 208.22 | 233,974 |
| 2024-03-14 | 225.45 | 225.70 | 222.90 | 224.40 | 209.01 | 425,213 |
| 2024-03-13 | 224.70 | 226.10 | 224.60 | 225.10 | 209.66 | 334,044 |
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.