Capgemini SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-21	168.10	168.35	166.50	167.93	156.41	59,524
2023-09-20	167.00	169.25	167.00	169.25	157.64	193,744
2023-09-19	165.58	167.70	164.60	166.10	154.71	77,368
2023-09-18	169.40	169.40	164.85	165.78	154.41	155,632
2023-09-15	169.40	172.20	169.40	170.60	158.90	146,985
2023-09-14	167.05	168.20	165.80	168.03	156.50	154,896
2023-09-13	168.68	168.90	165.80	167.28	155.80	95,704
2023-09-12	171.20	171.35	168.45	169.45	157.83	82,923
2023-09-11	170.58	171.25	169.25	170.55	158.85	348,576
2023-09-08	168.53	170.65	167.60	169.93	158.27	81,668
2023-09-07	167.78	168.90	167.30	167.75	156.25	135,015
2023-09-06	171.60	171.60	168.40	170.03	158.37	164,338
2023-09-05	169.83	173.00	169.05	172.23	160.41	104,286
2023-09-04	173.43	174.00	171.26	171.48	159.72	126,929
2023-09-01	172.53	172.75	171.25	171.48	159.72	318,358
2023-08-31	172.00	174.70	171.50	173.23	161.35	156,266
2023-08-30	168.70	172.10	168.70	171.75	159.97	409,110
2023-08-29	165.63	169.15	165.50	168.88	157.29	234,809
2023-08-25	162.68	164.35	161.70	163.03	151.85	68,521
2023-08-24	166.53	169.15	163.80	164.23	152.96	74,786
2023-08-23	164.15	166.25	164.15	165.48	154.13	69,363
2023-08-22	163.30	165.10	163.30	164.68	153.38	118,927
2023-08-21	160.53	163.05	160.40	162.13	151.01	176,136
2023-08-18	158.40	160.43	157.75	160.43	149.42	181,223
2023-08-17	160.30	160.30	158.08	158.63	147.75	102,453
2023-08-16	160.78	161.40	158.95	161.08	150.03	59,270
2023-08-15	163.20	163.75	160.45	161.23	150.17	37,760
2023-08-14	163.40	164.05	162.50	163.20	152.01	73,535
2023-08-11	163.25	165.75	162.20	163.33	152.13	88,479
2023-08-10	164.08	164.08	164.08	164.08	152.82	123,824
2023-08-09	161.62	163.85	161.62	161.65	150.57	101,872
2023-08-08	161.58	162.35	160.30	160.63	149.61	91,336
2023-08-07	162.88	164.00	161.50	162.98	151.80	50,670
2023-08-04	163.00	164.05	161.30	162.53	151.38	86,466
2023-08-03	166.20	167.80	163.40	163.45	152.24	100,825
2023-08-02	167.15	167.75	165.40	167.05	155.59	481,715
2023-08-01	164.53	169.10	163.84	169.03	157.43	116,208
2023-07-31	167.05	169.10	162.95	165.15	153.83	210,043
2023-07-28	169.00	170.95	161.50	168.13	156.60	869,722
2023-07-27	175.15	180.45	175.15	179.58	167.26	391,477
2023-07-26	172.68	174.25	172.10	172.50	160.67	239,382
2023-07-25	171.35	175.15	170.05	172.55	160.72	147,947
2023-07-24	173.73	173.80	170.90	171.55	159.79	101,629
2023-07-21	175.05	176.12	173.40	174.40	162.44	173,682
2023-07-20	176.88	179.40	174.50	176.50	164.40	361,321
2023-07-19	177.10	179.90	177.10	178.08	165.86	99,598
2023-07-18	174.45	178.35	174.45	177.30	165.14	87,191
2023-07-17	175.70	175.70	173.15	173.93	162.00	63,267
2023-07-14	175.88	177.10	174.75	176.53	164.42	83,152
2023-07-13	176.30	178.10	174.90	176.53	164.42	213,365
2023-07-12	172.25	175.95	172.05	175.85	163.79	104,913
2023-07-11	171.00	173.60	171.00	171.68	159.90	73,221
2023-07-10	168.25	169.60	168.25	169.15	157.55	65,265
2023-07-07	167.88	170.60	166.70	169.05	157.46	54,972
2023-07-06	173.50	173.50	166.77	167.53	156.04	139,956
2023-07-05	174.53	175.80	173.70	174.95	162.95	148,458
2023-07-04	173.58	176.30	173.20	175.78	163.72	64,711
2023-07-03	173.35	174.30	173.05	173.55	161.65	322,354
2023-06-30	169.73	173.85	169.35	173.78	161.86	141,561
2023-06-29	172.53	173.20	169.74	170.05	158.39	174,970

← NewerPage 14 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.