Capgemini SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-28	169.55	173.45	169.55	172.85	161.00	671,570
2023-06-27	169.58	170.20	167.95	169.10	157.50	161,548
2023-06-26	169.20	170.15	167.25	169.88	158.23	343,787
2023-06-23	169.88	171.30	166.70	169.25	157.64	130,228
2023-06-22	173.50	173.50	168.15	169.40	157.78	344,682
2023-06-21	176.65	176.65	172.85	173.13	161.25	166,746
2023-06-20	177.30	178.25	175.90	177.20	165.05	427,227
2023-06-19	177.20	179.55	177.05	178.33	166.10	215,183
2023-06-16	175.55	180.35	175.55	180.25	167.89	810,706
2023-06-15	177.00	177.30	173.05	175.23	163.21	1,188,455
2023-06-14	175.20	177.90	174.00	177.15	165.00	542,603
2023-06-13	174.58	176.40	173.75	175.60	163.56	198,973
2023-06-12	169.40	173.85	169.40	173.38	161.49	960,330
2023-06-09	169.88	170.20	167.20	168.30	156.76	169,919
2023-06-08	168.30	169.15	165.80	168.85	157.27	525,770
2023-06-07	166.00	170.30	165.45	170.05	158.39	447,227
2023-06-06	166.30	166.65	164.30	166.38	154.97	113,641
2023-06-05	167.73	170.20	165.75	166.25	154.85	350,478
2023-06-02	169.95	169.95	166.55	167.68	156.18	184,074
2023-06-01	166.88	167.83	163.50	167.38	155.90	800,069
2023-05-31	153.58	164.95	152.50	162.03	150.91	1,216,982
2023-05-30	155.15	155.45	152.30	152.55	142.09	116,002
2023-05-26	155.68	157.50	153.95	157.00	143.12	87,706
2023-05-25	159.53	160.05	154.45	154.98	141.27	282,012
2023-05-24	161.85	161.85	157.05	157.95	143.98	278,407
2023-05-23	164.30	165.35	162.80	162.95	148.54	1,078,296
2023-05-22	163.53	165.20	163.35	164.63	150.07	258,374
2023-05-19	162.45	164.80	162.45	164.30	149.77	412,585
2023-05-18	160.05	161.80	160.05	161.28	147.02	413,875
2023-05-17	160.53	160.90	158.20	158.53	144.51	1,056,071
2023-05-16	162.60	162.60	159.90	160.75	146.54	165,791
2023-05-15	161.95	164.80	161.95	162.63	148.25	290,781
2023-05-12	160.45	163.43	160.45	163.43	148.98	126,451
2023-05-11	163.88	164.80	159.50	160.68	146.47	3,314,341
2023-05-10	162.00	164.35	161.55	163.08	148.66	134,766
2023-05-09	165.00	165.20	161.90	161.98	147.65	291,086
2023-05-05	162.88	167.80	162.70	167.08	152.30	238,342
2023-05-04	166.53	167.80	156.10	161.60	147.31	565,968
2023-05-03	165.40	167.25	165.25	165.98	151.30	290,618
2023-05-02	166.10	166.40	163.78	163.78	149.29	128,125
2023-04-28	163.35	165.30	163.35	164.70	150.14	123,530
2023-04-27	161.45	162.93	161.00	162.93	148.52	431,446
2023-04-26	160.00	161.33	157.90	161.10	146.86	212,857
2023-04-25	161.78	161.80	160.55	161.05	146.81	221,363
2023-04-24	161.30	163.70	161.20	161.55	147.27	276,652
2023-04-21	161.88	162.15	159.90	161.43	147.15	859,282
2023-04-20	163.00	164.35	160.05	160.43	146.24	691,428
2023-04-19	165.53	166.00	163.90	164.63	150.07	70,354
2023-04-18	162.93	166.95	162.69	166.15	151.46	717,683
2023-04-17	168.00	168.82	162.05	163.45	149.00	642,334
2023-04-14	169.00	171.45	168.35	168.48	153.58	403,378
2023-04-13	171.30	171.90	168.45	169.18	154.22	160,257
2023-04-12	171.30	175.79	169.55	171.20	156.06	352,788
2023-04-11	171.25	172.50	170.09	170.78	155.68	503,472
2023-04-06	169.20	170.60	169.05	169.98	154.95	153,082
2023-04-05	169.81	169.81	168.43	168.43	153.53	639,198
2023-04-04	169.00	170.95	169.00	169.38	154.40	182,486
2023-04-03	171.30	171.60	169.02	169.35	154.38	88,440
2023-03-31	170.53	170.90	169.20	170.78	155.68	234,996
2023-03-30	166.20	170.60	165.64	170.18	155.13	174,518

← NewerPage 15 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.