Capgemini SE historical data

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-20	125.13	125.13	123.63	123.63	123.63	10,241
2026-10-19	122.58	122.75	120.80	122.75	122.75	3
2026-10-16	121.13	121.13	120.80	121.13	121.13	9
2026-10-15	119.58	121.90	117.25	121.55	121.55	94,752
2026-10-14	120.00	122.45	117.20	118.30	118.30	153,864
2026-10-13	116.00	119.75	115.50	118.81	118.81	249,023
2026-10-12	114.65	117.05	113.80	115.35	115.35	287,196
2026-10-09	112.53	116.08	110.20	115.38	115.38	10,558
2026-10-08	110.75	114.70	109.05	110.60	110.60	45,641
2026-10-07	109.73	112.00	109.20	110.03	110.03	418,614
2026-10-06	109.68	112.00	108.50	109.25	109.25	5,283
2026-10-05	109.00	110.30	106.45	108.30	108.30	3,490
2026-10-02	113.30	114.70	108.90	109.48	109.48	69,462
2026-10-01	102.83	115.70	101.05	112.35	112.35	58,108
2026-09-30	104.15	104.50	102.40	104.48	104.48	752
2026-09-29	102.39	104.50	101.95	103.50	103.50	666,519
2026-09-28	104.00	105.15	101.35	102.96	102.96	128,857
2026-09-25	103.81	104.75	103.50	104.75	104.75	57,067
2026-09-24	105.53	107.65	103.60	104.13	104.13	27,102
2026-09-23	106.83	107.10	104.85	106.05	106.05	81,335
2026-09-22	105.08	108.30	105.00	106.70	106.70	154,058
2026-09-21	104.73	107.95	104.45	107.20	107.20	262,165

Page 1 of 1 · 22 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.