Capgemini SE historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-07 | 125.88 | 126.30 | 122.20 | 122.88 | 119.01 | 245,473 |
| 2025-11-06 | 127.40 | 129.65 | 124.30 | 124.38 | 120.46 | 20,073 |
| 2025-11-05 | 126.35 | 130.15 | 126.10 | 128.25 | 124.22 | 378,022 |
| 2025-11-04 | 128.95 | 128.95 | 126.60 | 127.98 | 123.95 | 502,881 |
| 2025-11-03 | 133.10 | 134.10 | 128.75 | 129.40 | 125.33 | 246,357 |
| 2025-10-31 | 129.83 | 134.10 | 129.70 | 133.63 | 129.42 | 4,680 |
| 2025-10-30 | 132.53 | 134.15 | 130.00 | 130.58 | 126.47 | 10,996 |
| 2025-10-29 | 129.20 | 135.50 | 129.20 | 132.93 | 128.74 | 146,862 |
| 2025-10-28 | 136.30 | 140.15 | 129.50 | 130.35 | 126.25 | 44,474 |
| 2025-10-27 | 128.73 | 129.85 | 127.45 | 128.40 | 124.36 | 156,545 |
| 2025-10-24 | 127.58 | 129.30 | 126.80 | 127.25 | 123.25 | 65,658 |
| 2025-10-23 | 129.40 | 129.50 | 126.30 | 126.60 | 122.62 | 2,517 |
| 2025-10-22 | 129.58 | 129.70 | 127.35 | 128.98 | 124.92 | 1,616 |
| 2025-10-21 | 123.88 | 130.45 | 123.70 | 129.85 | 125.77 | 11,040 |
| 2025-10-20 | 122.68 | 123.45 | 121.30 | 123.23 | 119.35 | 8,100 |
| 2025-10-17 | 120.78 | 122.10 | 119.75 | 121.78 | 117.94 | 576,316 |
| 2025-10-16 | 123.10 | 123.10 | 120.60 | 121.98 | 118.14 | 103,836 |
| 2025-10-15 | 120.20 | 123.20 | 120.20 | 122.55 | 118.69 | 208,515 |
| 2025-10-14 | 120.00 | 120.40 | 118.45 | 119.15 | 115.40 | 4,867 |
| 2025-10-13 | 120.40 | 122.10 | 119.20 | 120.05 | 116.27 | 364,782 |
| 2025-10-10 | 119.73 | 123.75 | 119.70 | 120.10 | 116.32 | 146,222 |
| 2025-10-09 | 120.68 | 122.65 | 119.75 | 121.98 | 118.14 | 573,786 |
| 2025-10-08 | 124.53 | 125.10 | 121.90 | 122.35 | 118.50 | 56,853 |
| 2025-10-07 | 125.15 | 125.55 | 123.50 | 125.00 | 121.07 | 110,562 |
| 2025-10-06 | 124.78 | 126.00 | 120.00 | 124.38 | 120.46 | 32,260 |
| 2025-10-03 | 125.10 | 126.15 | 123.65 | 124.08 | 120.17 | 21,242 |
| 2025-10-02 | 124.53 | 126.20 | 123.90 | 124.50 | 120.58 | 34,878 |
| 2025-10-01 | 122.58 | 124.60 | 122.30 | 123.98 | 120.07 | 473,753 |
| 2025-09-30 | 121.63 | 123.60 | 120.80 | 123.53 | 119.64 | 6,558 |
| 2025-09-29 | 119.40 | 121.60 | 118.70 | 121.58 | 117.75 | 30,433 |
| 2025-09-26 | 121.90 | 121.90 | 117.90 | 119.05 | 115.30 | 3,262 |
| 2025-09-25 | 122.78 | 123.70 | 120.00 | 121.38 | 117.56 | 146,680 |
| 2025-09-24 | 123.10 | 123.60 | 121.30 | 122.23 | 118.38 | 598,370 |
| 2025-09-23 | 123.00 | 125.30 | 123.00 | 124.13 | 120.22 | 44,261 |
| 2025-09-22 | 123.53 | 124.25 | 120.50 | 121.83 | 117.99 | 99,831 |
| 2025-09-19 | 126.95 | 126.95 | 123.70 | 123.85 | 119.95 | 67,519 |
| 2025-09-18 | 124.45 | 128.00 | 124.45 | 126.98 | 122.98 | 19,601 |
| 2025-09-17 | 123.68 | 124.20 | 121.50 | 123.28 | 119.40 | 70,527 |
| 2025-09-16 | 122.00 | 124.70 | 121.95 | 123.50 | 119.61 | 18,929 |
| 2025-09-15 | 124.05 | 125.50 | 121.05 | 121.28 | 117.46 | 81,770 |
| 2025-09-12 | 121.78 | 123.80 | 121.05 | 123.65 | 119.76 | 530,563 |
| 2025-09-11 | 122.58 | 123.95 | 121.15 | 121.65 | 117.82 | 2,829 |
| 2025-09-10 | 125.40 | 125.85 | 122.20 | 122.33 | 118.48 | 54,116 |
| 2025-09-09 | 126.78 | 127.15 | 123.90 | 125.25 | 121.31 | 666,734 |
| 2025-09-08 | 125.00 | 127.80 | 124.55 | 127.58 | 123.56 | 165,576 |
| 2025-09-05 | 123.40 | 125.10 | 122.40 | 124.35 | 120.44 | 10,754 |
| 2025-09-04 | 122.53 | 123.50 | 121.60 | 122.43 | 118.57 | 2,890 |
| 2025-09-03 | 119.55 | 121.70 | 119.55 | 121.28 | 117.46 | 70,529 |
| 2025-09-02 | 120.40 | 120.80 | 118.10 | 118.63 | 114.89 | 9,963 |
| 2025-09-01 | 121.45 | 122.00 | 120.40 | 120.88 | 117.07 | 127,156 |
| 2025-08-29 | 123.68 | 124.50 | 121.45 | 121.55 | 117.73 | 108,495 |
| 2025-08-28 | 124.30 | 125.60 | 123.75 | 124.03 | 120.12 | 163,966 |
| 2025-08-27 | 122.68 | 124.10 | 122.40 | 123.78 | 119.88 | 19,300 |
| 2025-08-26 | 123.00 | 123.60 | 120.85 | 122.23 | 118.38 | 37,924 |
| 2025-08-22 | 124.83 | 126.85 | 124.80 | 126.13 | 122.16 | 29,911 |
| 2025-08-21 | 126.63 | 126.65 | 124.05 | 124.78 | 120.85 | 151,862 |
| 2025-08-20 | 126.53 | 126.85 | 125.25 | 126.20 | 122.23 | 106,007 |
| 2025-08-19 | 122.88 | 126.85 | 122.55 | 126.85 | 122.86 | 40,118 |
| 2025-08-18 | 123.65 | 123.65 | 121.50 | 122.43 | 118.57 | 19,655 |
| 2025-08-15 | 122.35 | 123.40 | 121.95 | 123.28 | 119.40 | 5,677 |
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.