Capgemini SE historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-14 | 123.45 | 124.25 | 121.95 | 122.28 | 118.43 | 10,071 |
| 2025-08-13 | 121.53 | 123.53 | 121.25 | 123.53 | 119.64 | 45,852 |
| 2025-08-12 | 123.68 | 123.95 | 120.60 | 121.53 | 117.70 | 126,087 |
| 2025-08-11 | 125.83 | 126.50 | 123.35 | 123.75 | 119.86 | 5,285 |
| 2025-08-08 | 123.40 | 125.60 | 123.35 | 125.50 | 121.55 | 70,282 |
| 2025-08-07 | 121.83 | 124.95 | 121.75 | 123.73 | 119.83 | 139,150 |
| 2025-08-06 | 124.40 | 124.70 | 120.85 | 120.98 | 117.17 | 238,322 |
| 2025-08-05 | 124.78 | 126.70 | 124.30 | 124.75 | 120.83 | 8,161 |
| 2025-08-04 | 125.75 | 125.75 | 123.75 | 123.88 | 119.98 | 33,185 |
| 2025-08-01 | 131.35 | 131.35 | 124.35 | 124.63 | 120.70 | 536,813 |
| 2025-07-31 | 133.00 | 135.40 | 130.90 | 130.95 | 126.83 | 30,651 |
| 2025-07-30 | 142.00 | 142.30 | 131.63 | 132.23 | 128.07 | 17,425 |
| 2025-07-29 | 135.68 | 136.35 | 134.00 | 134.23 | 130.00 | 274,965 |
| 2025-07-28 | 135.78 | 136.55 | 134.40 | 134.70 | 130.46 | 341,944 |
| 2025-07-25 | 134.78 | 134.80 | 133.30 | 134.43 | 130.20 | 234,606 |
| 2025-07-24 | 137.30 | 137.35 | 134.10 | 134.85 | 130.61 | 286,053 |
| 2025-07-23 | 136.93 | 137.05 | 135.65 | 136.25 | 131.96 | 28,296 |
| 2025-07-22 | 135.00 | 136.08 | 133.40 | 136.08 | 131.79 | 65,492 |
| 2025-07-21 | 137.30 | 138.10 | 135.85 | 136.18 | 131.89 | 21,654 |
| 2025-07-18 | 137.38 | 139.65 | 137.38 | 137.88 | 133.54 | 390,337 |
| 2025-07-17 | 138.53 | 139.15 | 136.70 | 137.58 | 133.25 | 6,734 |
| 2025-07-16 | 136.10 | 137.70 | 135.80 | 137.15 | 132.84 | 181,336 |
| 2025-07-15 | 137.10 | 139.85 | 136.85 | 136.93 | 132.62 | 112,778 |
| 2025-07-14 | 139.00 | 139.70 | 137.10 | 137.50 | 133.17 | 138,935 |
| 2025-07-11 | 144.10 | 144.10 | 140.40 | 140.70 | 136.27 | 231,533 |
| 2025-07-10 | 146.88 | 149.25 | 144.80 | 145.13 | 140.56 | 254,332 |
| 2025-07-09 | 142.93 | 145.60 | 141.80 | 145.48 | 140.90 | 49,588 |
| 2025-07-08 | 138.00 | 143.05 | 137.10 | 142.48 | 137.99 | 14,113 |
| 2025-07-07 | 142.35 | 143.20 | 136.20 | 137.93 | 133.59 | 19,198 |
| 2025-07-04 | 145.30 | 145.65 | 144.10 | 145.43 | 140.85 | 91,568 |
| 2025-07-03 | 144.55 | 146.50 | 144.55 | 146.05 | 141.46 | 102,683 |
| 2025-07-02 | 145.58 | 145.95 | 143.05 | 144.98 | 140.41 | 83,054 |
| 2025-07-01 | 144.68 | 145.70 | 143.50 | 145.28 | 140.70 | 53,874 |
| 2025-06-30 | 145.40 | 146.50 | 145.05 | 145.70 | 141.12 | 301,192 |
| 2025-06-27 | 142.55 | 145.45 | 142.55 | 145.23 | 140.66 | 18,443 |
| 2025-06-26 | 144.10 | 144.20 | 141.80 | 142.08 | 137.61 | 47,209 |
| 2025-06-25 | 144.53 | 145.30 | 142.20 | 142.53 | 138.04 | 36,911 |
| 2025-06-24 | 145.68 | 146.35 | 144.15 | 144.60 | 140.05 | 165,880 |
| 2025-06-23 | 140.68 | 142.35 | 139.45 | 142.10 | 137.63 | 362,027 |
| 2025-06-20 | 146.78 | 147.35 | 140.85 | 141.28 | 136.83 | 6,786 |
| 2025-06-19 | 146.10 | 147.15 | 145.15 | 145.30 | 140.73 | 27,321 |
| 2025-06-18 | 150.53 | 150.90 | 147.40 | 147.90 | 143.25 | 112,546 |
| 2025-06-17 | 151.88 | 154.10 | 149.80 | 150.55 | 145.81 | 85,821 |
| 2025-06-16 | 150.53 | 153.60 | 150.25 | 153.43 | 148.60 | 77,474 |
| 2025-06-13 | 149.30 | 151.15 | 149.00 | 150.03 | 145.31 | 181,366 |
| 2025-06-12 | 152.58 | 153.10 | 149.95 | 152.70 | 147.90 | 79,688 |
| 2025-06-11 | 154.60 | 154.60 | 151.85 | 153.70 | 148.86 | 318,541 |
| 2025-06-10 | 151.00 | 154.55 | 150.00 | 154.48 | 149.62 | 16,122 |
| 2025-06-09 | 150.40 | 151.00 | 149.65 | 150.68 | 145.93 | 7,831 |
| 2025-06-06 | 147.45 | 150.50 | 146.90 | 149.88 | 145.16 | 1,719 |
| 2025-06-05 | 148.15 | 149.63 | 146.80 | 147.55 | 142.91 | 14,263 |
| 2025-06-04 | 146.88 | 148.30 | 146.30 | 147.20 | 142.57 | 39,935 |
| 2025-06-03 | 145.68 | 146.05 | 143.70 | 145.35 | 140.78 | 2,682 |
| 2025-06-02 | 145.83 | 147.75 | 143.75 | 145.03 | 140.46 | 512,939 |
| 2025-05-30 | 147.20 | 148.75 | 146.10 | 147.23 | 142.59 | 12,249 |
| 2025-05-29 | 148.58 | 150.15 | 147.60 | 147.95 | 143.30 | 14,446 |
| 2025-05-28 | 149.00 | 149.95 | 148.03 | 148.03 | 143.37 | 1,215 |
| 2025-05-27 | 149.53 | 150.80 | 149.00 | 149.53 | 144.82 | 20,488 |
| 2025-05-23 | 148.00 | 149.50 | 143.65 | 146.43 | 141.82 | 134,357 |
| 2025-05-22 | 148.78 | 149.50 | 145.30 | 147.38 | 142.74 | 29,674 |
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.