UK markets closed

Capgemini SE (0HAZ.IL)

IOB - IOB Delayed price. Currency in EUR
Add to watchlist
188.32-0.60 (-0.32%)
At close: 05:33PM BST
Time period:
15 Aug 2021 - 15 Aug 2022
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
15 Aug 2022189.45190.10188.15188.32188.3244,603
12 Aug 2022190.15191.15188.04188.93188.9367,983
11 Aug 2022190.00192.00189.88190.00190.00159,386
10 Aug 2022186.40191.25184.65191.20191.2079,077
09 Aug 2022187.57188.10186.25187.10187.10845,815
08 Aug 2022189.52190.95187.95188.13188.1384,452
05 Aug 2022190.20192.25187.80188.32188.3295,123
04 Aug 2022189.77193.60189.70191.07191.0759,651
03 Aug 2022186.40189.52184.30189.02189.02169,583
02 Aug 2022185.40186.40183.00185.60185.6089,679
01 Aug 2022185.93187.15183.70186.00186.00222,985
29 Jul 2022177.10185.57179.05185.57185.57135,333
28 Jul 2022168.20171.20167.95169.57169.57125,612
27 Jul 2022169.30170.90167.65168.63168.631,633,989
26 Jul 2022169.82170.90168.15169.77169.77362,584
25 Jul 2022170.57170.75168.95169.48169.48191,412
22 Jul 2022170.73172.80170.00171.02171.0278,006
21 Jul 2022166.77171.00166.30169.95169.95184,542
20 Jul 2022167.00169.65166.80167.40167.40124,390
19 Jul 2022165.45167.60163.10167.57167.5763,283
18 Jul 2022165.40168.00164.95165.45165.4560,647
15 Jul 2022161.00165.80159.55165.35165.3575,593
14 Jul 2022162.40162.85158.10160.35160.35209,420
13 Jul 2022164.00164.50160.80162.32162.3293,318
12 Jul 2022164.35165.45162.90164.70164.70110,657
11 Jul 2022164.25166.40163.50165.88165.88172,962
08 Jul 2022162.30167.52163.70167.13167.1392,206
07 Jul 2022160.00164.20160.40164.02164.02180,715
06 Jul 2022157.20159.95157.05158.75158.75134,030
05 Jul 2022159.30159.75153.80154.93154.93616,329
04 Jul 2022162.68163.35155.30157.55157.55430,454
01 Jul 2022161.40164.60158.90162.10162.10142,371
30 Jun 2022167.00167.40162.89163.02163.02136,152
29 Jun 2022173.57175.30168.75169.40169.40456,087
28 Jun 2022181.40182.55174.69175.82175.82477,566
27 Jun 2022179.15183.20178.70181.77181.77236,273
24 Jun 2022175.00179.85175.15179.18179.1851,154
23 Jun 2022174.45176.40173.15175.02175.021,115,815
22 Jun 2022170.00175.90168.30175.02175.021,987,267
21 Jun 2022168.82173.70169.00171.23171.23533,233
20 Jun 2022169.40172.55167.85168.82168.82201,427
17 Jun 2022166.77170.05165.50169.40169.40263,880
16 Jun 2022169.73169.80164.30166.35166.35195,756
15 Jun 2022167.00170.95167.95170.40170.40322,497
14 Jun 2022170.77172.30165.74166.68166.68234,164
13 Jun 2022173.20169.50166.70169.15169.15700,582
10 Jun 2022175.57175.40169.10175.57175.57382,353
09 Jun 2022177.20177.62175.65176.63176.631,117,765
08 Jun 2022180.40181.30177.35178.35178.35925,020
07 Jun 2022181.40181.75179.30179.95179.9580,445
06 Jun 2022180.00184.10179.90182.82182.82504,150
01 Jun 2022178.10179.85171.84175.90175.90635,439
01 Jun 20222.4 Dividend
31 May 2022185.57186.27180.50180.90178.50137,257
30 May 2022187.00189.90185.00185.43182.96679,133
27 May 2022187.63187.45184.75186.30183.8341,942
26 May 2022182.52184.60181.10184.55182.10228,878
25 May 2022184.20184.90179.25182.93180.50154,330
24 May 2022183.20185.35181.63182.15179.73400,035
23 May 2022181.57184.05180.75182.73180.30213,288
20 May 2022179.00182.25178.25180.32177.9399,058
19 May 2022179.40179.65174.23177.27174.92111,214
18 May 2022189.00188.40181.85181.95179.54339,623
17 May 2022186.77189.90184.59187.77185.28113,345
16 May 2022184.57186.00180.90184.18181.73373,992
13 May 2022181.57184.90180.55184.63182.1861,466
12 May 2022175.00181.20174.30180.75178.35123,420
11 May 2022177.68180.30176.10178.65176.2867,985
10 May 2022180.88181.15176.70176.90174.55115,605
09 May 2022181.93182.80177.60178.57176.21618,295
06 May 2022189.57192.41180.95184.05181.61227,473
05 May 2022190.00195.80188.35188.45185.95357,866
04 May 2022194.98195.00190.40190.63188.1077,090
03 May 2022192.98195.35192.45194.20191.62174,177
29 Apr 2022198.00200.90192.41195.57192.9898,306
28 Apr 2022192.10196.10191.90195.82193.23527,444
27 Apr 2022181.40187.90182.05185.95183.48245,236
26 Apr 2022189.57191.20184.90185.75183.29209,941
25 Apr 2022190.00190.65187.15187.75185.26203,110
22 Apr 2022193.75194.00190.85191.65189.11127,117
21 Apr 2022192.77197.25192.85195.38192.78611,076
20 Apr 2022188.77192.70188.74192.55190.00150,193
19 Apr 2022191.15191.05186.90188.23185.73396,820
14 Apr 2022188.77192.65189.90192.02189.48252,599
13 Apr 2022190.30191.15187.25188.05185.56183,692
12 Apr 2022188.25191.75186.65190.20187.68171,304
11 Apr 2022188.68190.70186.90189.43186.9169,178
08 Apr 2022193.25194.25189.55190.27187.75267,540
07 Apr 2022194.98194.70190.60190.50187.97148,529
06 Apr 2022197.45201.00190.50192.90190.34173,486
05 Apr 2022201.55205.80198.85199.57196.93414,917
04 Apr 2022204.88206.50200.40205.90203.17370,434
01 Apr 2022202.20203.00199.25199.77197.1273,593
31 Mar 2022200.98204.40201.20202.55199.86129,695
30 Mar 2022203.85201.70197.90199.25196.61111,331
29 Mar 2022196.77202.70195.85201.35198.68154,209
28 Mar 2022190.60196.55191.25193.88191.30114,047
25 Mar 2022189.45193.80189.15191.73189.1876,222
24 Mar 2022190.60192.70189.70190.70188.1763,920
23 Mar 2022194.77195.75190.60191.32188.7978,013
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...