Capgemini SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-28	96.000	101.95	95.120	101.45	101.45	261,714
2026-07-27	89.890	95.940	88.800	95.260	95.260	10,430
2026-07-24	86.310	89.920	86.040	89.920	89.920	356,042
2026-07-23	89.380	89.380	85.640	85.930	85.930	231,150
2026-07-22	90.290	90.760	87.900	88.800	88.800	6,191
2026-07-21	91.700	91.700	88.820	89.880	89.880	91,112
2026-07-20	91.700	92.900	90.060	91.300	91.300	1,009
2026-07-17	91.170	93.840	90.740	90.900	90.900	5,829
2026-07-16	93.760	93.760	90.260	91.160	91.160	266,609
2026-07-15	90.400	94.100	89.360	92.860	92.860	91,498
2026-07-14	91.700	91.700	86.580	89.860	89.860	204,525
2026-07-13	88.980	91.800	88.980	91.510	91.510	5,210
2026-07-10	88.700	90.140	88.700	89.260	89.260	1,726
2026-07-09	90.060	90.380	87.140	89.610	89.610	44,283
2026-07-08	93.820	93.820	90.280	90.720	90.720	336,347
2026-07-07	93.240	95.180	93.240	93.830	93.830	638,867
2026-07-06	91.620	93.700	91.620	93.030	93.030	86,001
2026-07-03	92.080	92.080	91.040	91.860	91.860	12,148
2026-07-02	90.900	92.050	89.700	91.450	91.450	31,887
2026-07-01	86.520	90.720	86.520	90.370	90.370	385,906
2026-06-30	90.540	90.540	86.740	87.080	87.080	22,987
2026-06-29	89.800	90.920	89.800	90.050	90.050	215,626
2026-06-26	88.540	89.800	86.640	89.220	89.220	12,774
2026-06-25	88.690	89.540	87.440	88.580	88.580	55,037
2026-06-24	90.000	90.040	87.600	89.930	89.930	217,786
2026-06-23	87.410	91.240	87.060	89.300	89.300	113,226
2026-06-22	90.000	90.000	87.500	87.630	87.630	905,471
2026-06-19	90.080	90.080	88.060	89.440	89.440	14,142
2026-06-18	97.070	97.340	86.380	88.860	88.860	56,553
2026-06-17	98.000	98.860	96.900	97.510	97.510	6,481
2026-06-16	97.395	98.640	96.200	97.810	97.810	6,735
2026-06-15	97.585	100.05	96.360	97.060	97.060	308,491
2026-06-12	95.830	97.040	95.400	96.720	96.720	29,287
2026-06-11	97.585	97.900	94.000	94.520	94.520	289,835
2026-06-10	100.49	101.00	98.220	99.670	99.670	119,522
2026-06-09	103.20	103.30	100.50	100.73	100.73	80,696
2026-06-08	101.69	102.95	100.60	102.58	102.58	23,930
2026-06-05	103.69	105.72	101.80	102.18	102.18	411,151
2026-06-04	98.860	105.05	98.420	103.80	103.80	25,825
2026-06-03	100.44	101.30	97.720	98.040	98.040	12,659
2026-06-02	106.00	109.00	100.25	100.53	100.53	36,659
2026-06-01	103.01	109.09	100.60	108.08	104.68	19,014
2026-05-29	100.78	102.60	99.660	101.80	98.597	4,751
2026-05-28	100.35	101.60	98.320	100.90	97.721	75,890
2026-05-27	102.20	109.00	99.240	100.87	97.697	537,234
2026-05-26	104.49	109.00	103.00	104.38	101.09	18,706
2026-05-22	102.45	104.75	102.45	103.48	100.22	20,607
2026-05-21	102.59	103.35	100.15	102.18	98.961	467,864
2026-05-20	102.49	103.80	101.50	102.35	99.130	141,676
2026-05-19	101.01	107.25	100.75	104.80	101.50	423,750
2026-05-18	99.295	101.18	96.860	101.05	97.871	12,888
2026-05-15	96.300	100.30	94.480	99.635	96.501	107,217
2026-05-14	97.160	99.240	95.160	96.810	93.764	723,499
2026-05-13	99.005	100.90	96.480	96.560	93.522	153,730
2026-05-12	100.00	102.60	98.100	99.315	96.191	84,614
2026-05-11	101.88	105.55	101.45	101.88	98.670	15,087
2026-05-08	104.59	106.65	102.23	103.13	99.881	133,138
2026-05-07	103.73	105.90	102.00	105.18	101.87	227,244
2026-05-06	104.15	109.10	103.05	104.53	101.24	16,467
2026-05-05	106.10	108.10	103.80	105.00	101.70	405,068

← NewerPage 2 of 22 · 1,267 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.