Capgemini SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-14	192.50	196.70	191.90	193.08	179.84	242,884
2023-12-13	192.98	194.20	191.90	192.20	179.02	310,696
2023-12-12	192.98	195.05	192.65	193.95	180.65	151,364
2023-12-11	192.98	194.10	192.60	193.20	179.95	378,684
2023-12-08	190.20	192.95	190.20	192.03	178.86	47,493
2023-12-07	189.78	191.35	189.50	191.33	178.21	81,231
2023-12-06	189.20	191.45	189.20	191.05	177.95	77,112
2023-12-05	186.85	190.25	186.85	188.88	175.92	132,409
2023-12-04	187.00	189.20	186.70	186.83	174.01	312,526
2023-12-01	188.68	188.70	186.25	187.13	174.29	236,303
2023-11-30	188.53	190.10	187.15	188.48	175.55	554,159
2023-11-29	182.65	188.56	182.65	188.28	175.36	269,440
2023-11-28	181.20	182.80	181.20	182.28	169.78	86,277
2023-11-27	180.85	182.75	180.85	181.58	169.12	149,746
2023-11-24	182.00	182.90	181.70	182.33	169.82	84,880
2023-11-23	182.10	184.35	181.35	182.38	169.87	72,292
2023-11-22	177.20	183.35	177.20	182.88	170.33	201,806
2023-11-21	178.68	179.75	177.70	177.98	165.77	165,555
2023-11-20	178.20	179.45	177.75	179.08	166.80	115,531
2023-11-17	177.10	179.45	177.00	178.23	166.00	149,868
2023-11-16	174.53	179.10	174.35	177.38	165.21	139,333
2023-11-15	173.20	176.70	172.36	174.40	162.44	219,976
2023-11-14	171.40	173.55	171.40	172.18	160.37	302,836
2023-11-13	171.60	173.25	171.60	172.30	160.48	170,229
2023-11-10	172.78	173.25	170.00	171.23	159.48	130,461
2023-11-09	171.00	174.05	170.65	173.25	161.37	139,604
2023-11-08	171.30	171.61	168.80	171.18	159.44	146,161
2023-11-07	165.40	174.50	163.35	173.28	161.39	405,256
2023-11-06	173.30	174.05	168.05	168.88	157.29	231,252
2023-11-03	170.79	176.65	170.79	173.60	161.70	112,001
2023-11-02	169.05	174.65	169.05	171.60	159.83	180,224
2023-11-01	165.58	169.75	165.20	167.98	156.46	57,564
2023-10-31	162.20	166.53	162.15	166.10	154.71	120,300
2023-10-30	160.88	162.60	160.05	161.25	150.19	370,094
2023-10-27	162.93	163.65	158.85	161.03	149.98	183,353
2023-10-26	164.55	164.55	162.40	163.63	152.40	72,968
2023-10-25	165.53	166.45	164.00	164.80	153.50	144,693
2023-10-24	163.58	166.10	163.25	165.28	153.94	160,441
2023-10-23	163.00	165.40	162.70	164.58	153.29	352,855
2023-10-20	163.30	165.15	160.26	162.35	151.22	1,528,248
2023-10-19	163.88	166.05	163.70	164.55	153.27	539,639
2023-10-18	164.00	164.93	162.50	164.55	153.27	178,515
2023-10-17	166.25	166.80	162.65	164.63	153.34	85,158
2023-10-16	164.95	167.10	164.95	166.28	154.87	589,555
2023-10-13	168.30	169.25	165.45	165.80	154.43	105,587
2023-10-12	169.40	171.10	168.60	169.40	157.78	147,692
2023-10-11	166.78	170.05	166.75	169.33	157.71	187,190
2023-10-10	165.05	168.51	165.05	168.23	156.69	110,643
2023-10-09	164.53	165.05	163.45	163.73	152.50	75,846
2023-10-06	163.00	165.35	163.00	165.10	153.78	60,029
2023-10-05	165.00	165.90	162.70	163.10	151.92	121,544
2023-10-04	159.00	164.85	159.00	164.73	153.43	252,040
2023-10-03	163.68	164.57	160.89	161.08	150.03	117,947
2023-10-02	166.58	167.15	163.85	164.55	153.27	135,142
2023-09-29	165.05	167.00	165.05	166.25	154.85	162,126
2023-09-28	164.58	166.80	160.00	163.33	152.13	210,882
2023-09-27	164.25	166.15	163.40	165.00	153.69	215,322
2023-09-26	164.30	164.55	162.15	164.20	152.94	165,140
2023-09-25	166.40	166.85	163.10	165.20	153.87	106,133
2023-09-22	166.58	168.25	164.90	166.95	155.50	73,497

← NewerPage 13 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.