UK markets closed

Capgemini SE (CGM.HM)

Hamburg - Hamburg Delayed price. Currency in EUR
Add to watchlist
199.55+2.70 (+1.37%)
At close: 08:00AM CEST
Time period:
04 May 2023 - 04 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
03 May 2024199.55199.55199.55199.55199.55-
02 May 2024196.85196.85196.85196.85196.85-
30 Apr 2024205.70205.70205.70205.70205.70-
29 Apr 2024203.60205.60203.60205.60205.6013
26 Apr 2024202.40202.40202.40202.40202.40-
25 Apr 2024204.70204.70204.70204.70204.70-
24 Apr 2024204.90204.90204.90204.90204.90-
23 Apr 2024202.00202.00202.00202.00202.00-
22 Apr 2024200.80200.80200.80200.80200.80-
19 Apr 2024197.60197.60197.60197.60197.60-
18 Apr 2024203.20203.20203.20203.20203.20-
17 Apr 2024203.90203.90202.30202.30202.3013
16 Apr 2024202.20202.20202.20202.20202.20-
15 Apr 2024207.30207.30207.30207.30207.30-
12 Apr 2024209.60209.60209.60209.60209.60-
11 Apr 2024206.10206.10206.10206.10206.10-
10 Apr 2024211.30211.30211.30211.30211.30-
09 Apr 2024210.30210.30210.30210.30210.30-
08 Apr 2024211.30211.30211.00211.00211.002
05 Apr 2024206.30206.30206.30206.30206.30-
04 Apr 2024209.20209.20209.20209.20209.20-
03 Apr 2024209.00209.00209.00209.00209.00-
02 Apr 2024212.80212.80212.80212.80212.80-
28 Mar 2024214.60214.60214.60214.60214.60-
27 Mar 2024213.70214.50213.60214.50214.5050
26 Mar 2024213.60213.60213.60213.60213.60-
25 Mar 2024215.30215.30215.30215.30215.30-
22 Mar 2024214.30214.30214.30214.30214.30-
21 Mar 2024223.70223.70223.70223.70223.70-
20 Mar 2024221.90221.90221.90221.90221.90-
19 Mar 2024221.50221.50221.50221.50221.50-
18 Mar 2024223.30223.30223.30223.30223.30-
15 Mar 2024223.60223.60223.60223.60223.60-
14 Mar 2024225.50225.50225.50225.50225.50-
13 Mar 2024225.40225.40225.40225.40225.40-
12 Mar 2024224.50224.50224.50224.50224.50-
11 Mar 2024224.50224.50224.50224.50224.50-
08 Mar 2024226.60226.60226.60226.60226.60-
07 Mar 2024221.00221.00221.00221.00221.00-
06 Mar 2024220.90220.90220.90220.90220.90-
05 Mar 2024224.60224.60224.60224.60224.60-
04 Mar 2024225.10225.10225.10225.10225.10-
01 Mar 2024225.20225.20225.20225.20225.20-
29 Feb 2024223.10223.10223.10223.10223.10-
28 Feb 2024222.80222.80222.80222.80222.80-
27 Feb 2024222.80224.60222.80224.60224.6050
26 Feb 2024224.40224.40224.40224.40224.40-
23 Feb 2024221.40226.60221.40226.60226.6050
22 Feb 2024218.70221.10218.70221.10221.1050
21 Feb 2024218.80218.80218.80218.80218.80-
20 Feb 2024220.50220.50218.90218.90218.9045
19 Feb 2024218.80218.80218.80218.80218.80-
16 Feb 2024221.70221.70221.70221.70221.70-
15 Feb 2024220.40220.40220.40220.40220.40-
14 Feb 2024206.60206.60206.60206.60206.60-
13 Feb 2024207.20207.20207.20207.20207.20-
12 Feb 2024210.40210.40209.40209.40209.4033
09 Feb 2024208.20208.20208.20208.20208.20-
08 Feb 2024206.50206.50206.50206.50206.50-
07 Feb 2024204.70204.70204.70204.70204.70-
06 Feb 2024204.90204.90204.90204.90204.90-
05 Feb 2024205.50205.50205.50205.50205.50-
02 Feb 2024207.80207.80207.80207.80207.80-
01 Feb 2024206.20206.20206.20206.20206.20-
31 Jan 2024208.30208.30208.30208.30208.30-
30 Jan 2024206.70206.70206.70206.70206.70-
29 Jan 2024204.90204.90204.90204.90204.90-
26 Jan 2024205.60205.60205.60205.60205.60-
25 Jan 2024203.20203.20203.20203.20203.20-
24 Jan 2024202.50204.10202.50204.10204.1050
23 Jan 2024202.10202.10200.80200.80200.8025
22 Jan 2024198.50198.50198.50198.50198.50-
19 Jan 2024197.60197.70197.60197.70197.7040
18 Jan 2024192.70192.70192.70192.70192.70-
17 Jan 2024190.65190.65190.65190.65190.65-
16 Jan 2024193.35193.35193.35193.35193.35-
15 Jan 2024185.95185.95185.95185.95185.95-
12 Jan 2024185.95185.95185.95185.95185.95-
11 Jan 2024183.20183.20183.20183.20183.20-
10 Jan 2024183.55183.55183.55183.55183.55-
09 Jan 2024186.75186.75186.75186.75186.75-
08 Jan 2024183.55183.55183.55183.55183.55-
05 Jan 2024186.45186.45186.45186.45186.45-
04 Jan 2024186.50186.50186.50186.50186.50-
03 Jan 2024188.50188.50188.50188.50188.50-
02 Jan 2024189.40189.40189.40189.40189.40-
29 Dec 2023189.60189.85189.60189.85189.85-
28 Dec 2023191.30191.30191.30191.30191.30-
27 Dec 2023188.60188.60188.60188.60188.60-
22 Dec 2023188.60188.60188.60188.60188.60-
21 Dec 2023188.60188.60188.60188.60188.60-
20 Dec 2023191.25191.25191.25191.25191.25-
19 Dec 2023192.45192.45192.45192.45192.45-
18 Dec 2023194.80194.80194.80194.80194.80-
15 Dec 2023192.90192.90192.90192.90192.90-
14 Dec 2023193.70193.70193.70193.70193.70-
13 Dec 2023192.50192.50192.50192.50192.50-
12 Dec 2023192.80192.80192.80192.80192.80-
11 Dec 2023191.60191.60191.60191.60191.60-
08 Dec 2023190.30190.30190.30190.30190.30-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...