Capgemini SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-04	123.25	123.55	115.90	119.50	115.74	330,746
2026-02-03	135.00	135.00	121.96	122.18	118.33	15,581
2026-02-02	131.95	134.70	131.95	133.93	129.71	50,628
2026-01-30	128.40	132.15	128.25	130.80	126.69	256,160
2026-01-29	130.78	132.35	127.55	128.20	124.17	34,966
2026-01-28	133.30	134.40	129.50	131.15	127.02	17,430
2026-01-27	134.78	136.80	131.90	133.83	129.61	36,243
2026-01-26	136.35	137.35	134.60	136.60	132.30	18,548
2026-01-23	135.58	136.36	134.65	135.98	131.70	9,147
2026-01-22	136.20	137.50	134.55	136.53	132.23	86,531
2026-01-21	134.00	134.45	131.25	133.48	129.28	383,634
2026-01-20	136.40	137.00	131.75	132.78	128.60	6,589
2026-01-19	139.00	139.60	136.40	137.00	132.69	1,940
2026-01-16	143.40	143.85	141.30	142.10	137.63	125,699
2026-01-15	149.00	149.00	143.90	144.28	139.74	1,091
2026-01-14	144.55	148.95	144.55	147.95	143.30	103,755
2026-01-13	143.00	147.60	142.35	147.05	142.42	3,869
2026-01-12	146.80	146.80	142.85	145.25	140.68	12,399
2026-01-09	148.00	152.75	148.00	150.80	146.06	240,779
2026-01-08	146.00	147.45	144.55	147.13	142.50	8,165
2026-01-07	145.00	147.20	144.10	146.73	142.11	16,087
2026-01-06	143.85	143.85	138.70	143.78	139.25	2,093
2026-01-05	140.25	144.10	140.10	143.70	139.18	1,751
2026-01-02	140.88	144.20	139.60	140.53	136.10	465,386
2025-12-31	141.40	142.90	141.40	141.90	137.44	2,685
2025-12-30	142.78	143.11	141.75	142.73	138.23	1,417
2025-12-29	141.53	142.68	141.40	142.23	137.75	12,710
2025-12-24	141.45	142.00	140.80	141.45	137.00	74
2025-12-23	144.05	144.45	141.40	141.88	137.41	33,680
2025-12-22	145.15	145.70	144.35	144.93	140.37	274,476
2025-12-19	147.20	147.45	145.05	145.63	141.04	17,210
2025-12-18	148.68	148.80	145.70	147.58	142.93	245,768
2025-12-17	146.73	147.65	144.45	147.23	142.59	5,360
2025-12-16	148.15	150.80	147.55	147.85	143.20	57,623
2025-12-15	147.80	150.80	147.80	148.93	144.24	2,738
2025-12-12	152.25	152.25	147.60	148.25	143.59	8,946
2025-12-11	145.40	153.05	145.00	152.35	147.56	275,276
2025-12-10	146.10	147.20	145.50	146.45	141.84	49,449
2025-12-09	145.68	148.20	145.10	147.68	143.03	157,923
2025-12-08	144.30	146.00	143.00	144.95	140.39	14,066
2025-12-05	143.53	145.10	142.00	144.60	140.05	42,637
2025-12-04	137.30	144.75	137.05	142.70	138.21	541,877
2025-12-03	135.83	138.60	134.75	136.83	132.52	33,668
2025-12-02	138.50	138.50	136.25	137.63	133.30	721,209
2025-12-01	134.88	137.50	133.65	137.48	133.15	9,225
2025-11-28	133.73	134.80	132.75	134.40	130.17	1,182,447
2025-11-27	132.68	134.95	132.30	134.18	129.95	46,230
2025-11-26	134.20	134.30	131.90	132.85	128.67	564,151
2025-11-25	132.93	133.55	130.50	133.43	129.23	56,523
2025-11-24	132.53	136.25	132.25	133.43	129.23	235,524
2025-11-21	124.88	131.50	124.40	131.48	127.34	129,382
2025-11-20	129.00	129.45	127.00	127.43	123.42	773,523
2025-11-19	128.10	128.40	126.25	128.08	124.05	20,664
2025-11-18	130.58	130.60	127.20	128.08	124.05	53,311
2025-11-17	132.45	133.70	131.65	132.13	127.97	738,869
2025-11-14	133.58	134.05	131.85	133.23	129.03	65,753
2025-11-13	135.40	136.60	134.40	134.43	130.20	141,301
2025-11-12	132.00	137.05	130.85	135.18	130.92	344,857
2025-11-11	128.45	131.64	128.05	131.48	127.34	161,386
2025-11-10	124.75	128.55	124.75	128.38	124.34	3,080

← NewerPage 4 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.