Capgemini SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-12	225.15	226.10	221.70	225.85	210.36	94,792
2024-03-11	223.45	224.80	222.50	223.45	208.13	87,193
2024-03-08	225.15	226.60	225.00	225.40	209.94	539,118
2024-03-07	221.50	227.00	221.50	226.95	211.39	375,793
2024-03-06	220.90	222.30	220.00	222.25	207.01	156,448
2024-03-05	225.05	225.20	219.80	220.80	205.66	108,589
2024-03-04	225.15	227.40	224.60	226.20	210.69	172,747
2024-03-01	225.45	226.80	223.30	225.00	209.57	341,968
2024-02-29	223.20	225.90	223.20	225.25	209.80	327,974
2024-02-28	223.75	224.50	221.80	223.15	207.85	85,132
2024-02-27	222.90	225.60	222.90	224.30	208.92	92,720
2024-02-26	224.90	226.60	223.48	224.25	208.87	218,300
2024-02-23	222.00	227.30	221.45	225.25	209.80	494,243
2024-02-22	218.90	222.40	218.90	221.75	206.54	153,001
2024-02-21	218.50	219.00	215.70	216.85	201.98	169,881
2024-02-20	220.00	221.70	217.00	218.30	203.33	271,347
2024-02-19	218.80	221.50	218.20	220.65	205.52	304,713
2024-02-16	217.75	222.20	217.40	220.40	205.29	258,906
2024-02-15	216.20	220.10	216.20	220.10	205.01	184,358
2024-02-14	208.60	220.70	208.60	220.35	205.24	318,386
2024-02-13	207.70	207.70	203.40	205.75	191.64	437,352
2024-02-12	209.65	210.60	207.50	208.05	193.78	685,176
2024-02-09	208.30	210.30	208.30	209.45	195.09	224,727
2024-02-08	206.20	209.50	206.20	208.25	193.97	86,190
2024-02-07	204.98	207.30	203.70	206.45	192.29	99,847
2024-02-06	203.60	205.10	203.60	205.10	191.04	165,095
2024-02-05	204.88	205.90	203.70	204.10	190.10	186,572
2024-02-02	205.75	207.90	205.00	205.10	191.04	63,890
2024-02-01	207.18	207.60	205.30	206.10	191.97	357,154
2024-01-31	209.28	209.90	207.10	208.00	193.74	131,698
2024-01-30	207.50	210.10	207.50	209.25	194.90	186,829
2024-01-29	205.55	207.10	204.10	206.15	192.01	137,798
2024-01-26	206.10	207.30	203.90	206.50	192.34	131,297
2024-01-25	202.98	207.50	202.40	206.25	192.11	280,731
2024-01-24	204.00	206.00	202.90	204.60	190.57	98,119
2024-01-23	201.80	201.80	197.05	200.85	187.08	339,482
2024-01-22	198.40	204.00	198.40	202.55	188.66	215,725
2024-01-19	196.05	199.00	196.05	196.85	183.35	75,366
2024-01-18	192.60	197.45	192.60	197.20	183.68	390,316
2024-01-17	192.58	193.85	191.10	192.15	178.97	208,752
2024-01-16	193.95	193.95	192.30	192.58	179.37	265,310
2024-01-15	192.80	195.40	192.80	194.58	181.23	647,554
2024-01-12	187.00	192.58	187.00	192.58	179.37	160,076
2024-01-11	183.33	186.80	183.33	185.05	172.36	93,899
2024-01-10	184.40	185.10	182.05	182.43	169.92	99,057
2024-01-09	187.20	187.45	183.55	184.88	172.20	158,226
2024-01-08	184.93	186.75	182.60	186.30	173.52	140,854
2024-01-05	187.00	187.00	184.45	184.98	172.29	130,455
2024-01-04	186.73	188.15	186.10	187.78	174.90	124,794
2024-01-03	189.00	189.00	185.15	186.35	173.57	76,329
2024-01-02	189.20	192.00	188.20	188.95	175.99	63,312
2023-12-29	189.78	190.60	188.75	190.25	177.20	48,063
2023-12-28	191.38	191.80	189.30	190.03	176.99	52,782
2023-12-27	188.45	191.10	188.45	190.83	177.74	152,944
2023-12-22	188.00	189.40	187.75	188.53	175.60	100,667
2023-12-21	188.88	190.05	188.10	188.65	175.71	225,122
2023-12-20	190.78	191.60	189.55	190.53	177.46	229,737
2023-12-19	192.33	193.40	189.30	190.83	177.74	360,856
2023-12-18	192.78	195.90	191.45	191.78	178.62	165,255
2023-12-15	194.00	195.94	192.95	195.60	182.19	233,807

← NewerPage 12 of 22 · 1,262 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.