Capgemini SE (CGM.BE)
Berlin - Berlin Delayed price. Currency in EUR
Add to watchlist
As of 07:10PM CEST. Market open.
Time period:
10 May 2023 - 10 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 10 May 2024 | 206.00 | 206.70 | 205.20 | 205.20 | 205.20 | 22 |
| 09 May 2024 | 206.10 | 206.70 | 205.30 | 205.50 | 205.50 | - |
| 08 May 2024 | 205.20 | 208.60 | 205.20 | 206.70 | 206.70 | - |
| 07 May 2024 | 203.60 | 205.70 | 203.50 | 205.20 | 205.20 | - |
| 06 May 2024 | 202.90 | 204.70 | 202.90 | 203.60 | 203.60 | - |
| 03 May 2024 | 199.85 | 202.90 | 199.85 | 202.80 | 202.80 | - |
| 02 May 2024 | 197.60 | 199.80 | 196.80 | 199.65 | 199.65 | - |
| 30 Apr 2024 | 206.20 | 207.20 | 197.40 | 197.40 | 197.40 | - |
| 29 Apr 2024 | 203.70 | 206.20 | 203.60 | 206.10 | 206.10 | - |
| 26 Apr 2024 | 202.80 | 203.50 | 200.70 | 203.30 | 203.30 | - |
| 25 Apr 2024 | 205.20 | 205.20 | 200.00 | 201.60 | 201.60 | - |
| 24 Apr 2024 | 205.40 | 205.80 | 204.90 | 205.80 | 205.80 | - |
| 23 Apr 2024 | 202.20 | 204.90 | 202.20 | 204.90 | 204.90 | - |
| 22 Apr 2024 | 201.10 | 202.80 | 201.10 | 202.20 | 202.20 | - |
| 19 Apr 2024 | 199.35 | 200.20 | 198.65 | 199.60 | 199.60 | - |
| 18 Apr 2024 | 203.60 | 203.60 | 197.20 | 200.60 | 200.60 | - |
| 17 Apr 2024 | 203.70 | 203.80 | 202.10 | 202.60 | 202.60 | - |
| 16 Apr 2024 | 201.50 | 205.50 | 201.50 | 205.30 | 205.30 | - |
| 15 Apr 2024 | 208.00 | 208.90 | 203.30 | 203.30 | 203.30 | - |
| 12 Apr 2024 | 210.10 | 210.10 | 206.50 | 206.70 | 206.70 | - |
| 11 Apr 2024 | 206.50 | 209.70 | 205.90 | 209.60 | 209.60 | - |
| 10 Apr 2024 | 211.30 | 211.30 | 205.40 | 206.40 | 206.40 | - |
| 09 Apr 2024 | 210.60 | 211.60 | 209.50 | 211.30 | 211.30 | - |
| 08 Apr 2024 | 211.30 | 211.80 | 210.70 | 210.80 | 210.80 | - |
| 05 Apr 2024 | 207.70 | 211.50 | 206.80 | 211.50 | 211.50 | - |
| 04 Apr 2024 | 209.50 | 209.80 | 205.90 | 206.60 | 206.60 | - |
| 03 Apr 2024 | 209.80 | 209.80 | 208.30 | 209.50 | 209.50 | - |
| 02 Apr 2024 | 213.70 | 214.10 | 209.80 | 210.40 | 210.40 | - |
| 28 Mar 2024 | 214.90 | 214.90 | 212.90 | 213.50 | 213.50 | - |
| 27 Mar 2024 | 214.10 | 215.40 | 214.10 | 215.40 | 215.40 | - |
| 26 Mar 2024 | 214.10 | 214.10 | 212.10 | 213.80 | 213.80 | - |
| 25 Mar 2024 | 215.30 | 215.30 | 212.00 | 213.80 | 213.80 | - |
| 22 Mar 2024 | 215.10 | 216.50 | 214.90 | 215.50 | 215.50 | - |
| 21 Mar 2024 | 223.00 | 223.10 | 221.50 | 223.10 | 223.10 | 22 |
| 20 Mar 2024 | 222.10 | 224.20 | 221.70 | 223.60 | 223.60 | - |
| 19 Mar 2024 | 222.30 | 223.10 | 220.80 | 222.40 | 222.40 | - |
| 18 Mar 2024 | 223.60 | 223.60 | 221.30 | 222.40 | 222.40 | - |
| 15 Mar 2024 | 224.30 | 225.30 | 222.80 | 223.70 | 223.70 | - |
| 14 Mar 2024 | 226.10 | 226.10 | 223.30 | 224.30 | 224.30 | - |
| 13 Mar 2024 | 225.90 | 225.90 | 224.70 | 225.40 | 225.40 | - |
| 12 Mar 2024 | 224.70 | 226.00 | 222.60 | 225.90 | 225.90 | - |
| 11 Mar 2024 | 224.70 | 224.70 | 222.70 | 224.00 | 224.00 | - |
| 08 Mar 2024 | 226.70 | 226.70 | 224.80 | 224.80 | 224.80 | - |
| 07 Mar 2024 | 221.40 | 227.30 | 221.40 | 227.00 | 227.00 | - |
| 06 Mar 2024 | 221.10 | 222.30 | 220.10 | 222.20 | 222.20 | - |
| 05 Mar 2024 | 224.60 | 224.60 | 220.20 | 220.50 | 220.50 | - |
| 04 Mar 2024 | 225.50 | 226.70 | 224.90 | 225.60 | 225.60 | - |
| 01 Mar 2024 | 225.30 | 225.80 | 223.80 | 225.80 | 225.80 | - |
| 29 Feb 2024 | 223.30 | 225.70 | 223.30 | 224.90 | 224.90 | - |
| 28 Feb 2024 | 223.30 | 224.40 | 222.90 | 222.90 | 222.90 | - |
| 27 Feb 2024 | 224.00 | 224.70 | 223.10 | 223.20 | 223.20 | - |
| 26 Feb 2024 | 224.50 | 226.30 | 223.50 | 223.50 | 223.50 | - |
| 23 Feb 2024 | 222.30 | 226.90 | 222.30 | 225.50 | 225.50 | - |
| 22 Feb 2024 | 215.00 | 222.60 | 215.00 | 222.60 | 222.60 | - |
| 21 Feb 2024 | 219.40 | 219.40 | 215.90 | 218.60 | 218.60 | - |
| 20 Feb 2024 | 220.60 | 220.60 | 217.40 | 219.20 | 219.20 | - |
| 19 Feb 2024 | 218.90 | 221.10 | 218.90 | 221.10 | 221.10 | - |
| 16 Feb 2024 | 220.60 | 221.50 | 218.70 | 218.80 | 218.80 | - |
| 15 Feb 2024 | 219.90 | 220.50 | 216.90 | 220.50 | 220.50 | - |
| 14 Feb 2024 | 207.30 | 207.30 | 207.30 | 207.30 | 207.30 | - |
| 13 Feb 2024 | 207.50 | 207.50 | 204.20 | 205.00 | 205.00 | - |
| 12 Feb 2024 | 210.40 | 210.40 | 207.70 | 207.70 | 207.70 | - |
| 09 Feb 2024 | 208.80 | 210.50 | 208.40 | 210.40 | 210.40 | - |
| 08 Feb 2024 | 206.60 | 209.50 | 206.60 | 208.60 | 208.60 | - |
| 07 Feb 2024 | 204.90 | 206.90 | 204.20 | 206.50 | 206.50 | - |
| 06 Feb 2024 | 205.20 | 205.20 | 203.80 | 204.80 | 204.80 | - |
| 05 Feb 2024 | 205.70 | 205.70 | 204.00 | 204.60 | 204.60 | - |
| 02 Feb 2024 | 207.60 | 207.60 | 205.50 | 205.90 | 205.90 | - |
| 01 Feb 2024 | 205.90 | 207.80 | 205.30 | 207.80 | 207.80 | - |
| 31 Jan 2024 | 208.80 | 209.70 | 206.50 | 206.50 | 206.50 | - |
| 30 Jan 2024 | 207.00 | 209.80 | 207.00 | 209.10 | 209.10 | - |
| 29 Jan 2024 | 205.40 | 207.20 | 205.40 | 207.20 | 207.20 | - |
| 26 Jan 2024 | 205.80 | 206.90 | 203.70 | 205.70 | 205.70 | - |
| 25 Jan 2024 | 203.50 | 206.70 | 202.60 | 206.50 | 206.50 | - |
| 24 Jan 2024 | 202.40 | 204.90 | 202.40 | 203.50 | 203.50 | - |
| 23 Jan 2024 | 202.60 | 202.60 | 200.10 | 201.00 | 201.00 | - |
| 22 Jan 2024 | 199.50 | 203.40 | 199.50 | 201.80 | 201.80 | 49 |
| 19 Jan 2024 | 197.95 | 198.15 | 196.00 | 198.15 | 198.15 | - |
| 18 Jan 2024 | 193.35 | 198.00 | 192.90 | 198.00 | 198.00 | - |
| 17 Jan 2024 | 191.40 | 193.25 | 191.40 | 192.85 | 192.85 | - |
| 16 Jan 2024 | 193.80 | 193.85 | 192.35 | 192.65 | 192.65 | - |
| 15 Jan 2024 | 193.80 | 195.20 | 193.80 | 194.70 | 194.70 | - |
| 12 Jan 2024 | 186.45 | 192.90 | 186.45 | 192.90 | 192.90 | - |
| 11 Jan 2024 | 183.45 | 186.35 | 182.70 | 186.20 | 186.20 | - |
| 10 Jan 2024 | 183.85 | 184.80 | 182.30 | 182.45 | 182.45 | - |
| 09 Jan 2024 | 187.25 | 187.25 | 184.05 | 184.35 | 184.35 | - |
| 08 Jan 2024 | 183.95 | 187.50 | 182.95 | 187.50 | 187.50 | - |
| 05 Jan 2024 | 186.80 | 186.80 | 184.10 | 184.35 | 184.35 | - |
| 04 Jan 2024 | 186.80 | 187.70 | 186.40 | 187.25 | 187.25 | - |
| 03 Jan 2024 | 189.00 | 189.00 | 185.45 | 186.45 | 186.45 | - |
| 02 Jan 2024 | 189.65 | 191.45 | 188.35 | 188.85 | 188.85 | - |
| 29 Dec 2023 | 190.15 | 190.55 | 189.90 | 190.20 | 190.20 | - |
| 28 Dec 2023 | 191.45 | 191.45 | 189.50 | 189.90 | 189.90 | - |
| 27 Dec 2023 | 188.75 | 191.25 | 188.75 | 191.05 | 191.05 | - |
| 22 Dec 2023 | 188.95 | 189.25 | 188.25 | 188.65 | 188.65 | - |
| 21 Dec 2023 | 188.95 | 189.80 | 188.00 | 189.80 | 189.80 | - |
| 20 Dec 2023 | 191.65 | 191.65 | 188.60 | 188.60 | 188.60 | - |
| 19 Dec 2023 | 192.75 | 192.75 | 189.45 | 191.70 | 191.70 | - |
| 18 Dec 2023 | 195.55 | 195.55 | 191.55 | 192.75 | 192.75 | - |
| 15 Dec 2023 | 193.80 | 196.00 | 193.05 | 195.40 | 195.40 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.