UK markets closed

Capgemini SE (CAP.PA)

Paris - Paris Delayed price. Currency in EUR
Add to watchlist
165.50+5.85 (+3.66%)
At close: 05:38PM CEST
Time period:
02 Oct 2021 - 02 Oct 2022
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
30 Sept 2022160.90166.10159.65165.50165.50521,923
29 Sept 2022161.75161.75156.40159.65159.65431,961
28 Sept 2022153.40162.30153.05162.00162.00604,047
27 Sept 2022155.35158.75155.20155.95155.95420,369
26 Sept 2022153.80156.55153.00155.10155.10366,935
23 Sept 2022158.00158.20152.30154.95154.95470,473
22 Sept 2022160.00162.65157.90157.90157.90441,927
21 Sept 2022160.50163.55159.75163.55163.55321,993
20 Sept 2022168.20168.20161.30161.80161.80389,931
19 Sept 2022165.20168.45163.90168.05168.05240,237
16 Sept 2022168.80169.20165.05166.25166.25625,692
15 Sept 2022178.00178.40171.20171.20171.20386,705
14 Sept 2022176.40178.70176.05178.30178.30289,995
13 Sept 2022183.60184.70178.15178.15178.15315,959
12 Sept 2022179.80182.90179.30182.80182.80277,657
09 Sept 2022175.65180.10175.65179.40179.40258,781
08 Sept 2022175.80176.60172.10175.55175.55210,136
07 Sept 2022173.65175.70173.15174.30174.30181,305
06 Sept 2022174.85176.25172.90174.85174.85218,867
05 Sept 2022171.40175.60170.30174.75174.75235,852
02 Sept 2022171.45177.05170.35176.35176.35364,216
01 Sept 2022170.95172.25169.15170.15170.15371,309
31 Aug 2022175.60176.40173.00173.00173.00369,759
30 Aug 2022175.00178.05174.10175.10175.10162,934
29 Aug 2022175.95176.65172.60174.50174.50232,661
26 Aug 2022183.25184.40177.25178.40178.40296,884
25 Aug 2022184.45184.70181.20182.45182.45169,348
24 Aug 2022179.40182.60178.70182.40182.40171,068
23 Aug 2022179.00181.05178.40180.60180.60273,284
22 Aug 2022185.40185.60180.05180.85180.85278,651
19 Aug 2022187.00187.35185.10186.20186.20194,247
18 Aug 2022186.05187.75185.40187.30187.30219,455
17 Aug 2022189.30191.30185.75186.45186.45291,858
16 Aug 2022189.80190.10187.65188.25188.25203,389
15 Aug 2022189.20190.30187.90188.90188.90136,523
12 Aug 2022189.90191.10188.05188.05188.05219,533
11 Aug 2022191.00192.05189.70189.90189.90244,258
10 Aug 2022186.20191.25184.65190.10190.10309,442
09 Aug 2022188.10188.20185.75187.00187.00241,872
08 Aug 2022190.00191.10187.90188.35188.35190,029
05 Aug 2022190.40192.20187.80188.35188.35308,189
04 Aug 2022190.00193.60189.55190.65190.65351,904
03 Aug 2022186.70189.50184.30189.50189.50403,674
02 Aug 2022185.20186.40182.70185.50185.50279,981
01 Aug 2022184.75187.20183.15185.40185.40311,997
29 Jul 2022179.00185.80178.70185.35185.35701,803
28 Jul 2022168.60171.30167.65170.70170.70394,743
27 Jul 2022169.40171.15167.65167.80167.80334,911
26 Jul 2022169.20171.20167.95169.50169.50227,603
25 Jul 2022170.20170.80168.60169.80169.80241,115
22 Jul 2022170.40172.85169.90171.10171.10278,755
21 Jul 2022166.30171.05166.20171.00171.00345,017
20 Jul 2022167.00169.65166.45167.05167.05366,370
19 Jul 2022165.00167.65163.05167.50167.50262,943
18 Jul 2022165.40168.00165.00165.40165.40284,896
15 Jul 2022160.60165.75159.60165.15165.15310,945
14 Jul 2022162.70163.55158.05159.90159.90297,847
13 Jul 2022163.90164.80160.60162.75162.75319,032
12 Jul 2022164.85165.75162.35164.55164.55318,503
11 Jul 2022164.00166.55163.40166.20166.20256,873
08 Jul 2022163.40167.55163.40167.50167.50292,477
07 Jul 2022160.40164.25160.40164.10164.10348,347
06 Jul 2022157.20160.05157.00159.10159.10362,784
05 Jul 2022159.55160.40153.80155.40155.40414,077
04 Jul 2022162.75163.40155.25157.30157.30475,715
01 Jul 2022161.85164.75158.85161.75161.75597,134
30 Jun 2022166.50168.10162.75163.45163.45729,097
29 Jun 2022172.70175.35168.75169.00169.00502,045
28 Jun 2022181.80182.80174.70174.70174.70559,626
27 Jun 2022179.00183.25178.65181.00181.00405,436
24 Jun 2022175.60179.95175.10178.35178.35441,822
23 Jun 2022174.10176.50173.00174.55174.55464,764
22 Jun 2022169.55175.95168.25174.90174.90385,547
21 Jun 2022169.00173.70169.00171.45171.45374,735
20 Jun 2022169.45172.60167.85168.40168.40342,086
17 Jun 2022166.05170.20165.45168.50168.50626,165
16 Jun 2022168.95170.00164.20166.00166.00372,884
15 Jun 2022168.10171.15167.80169.40169.40517,610
14 Jun 2022171.05172.30165.75165.75165.75503,685
13 Jun 2022168.20169.70166.40169.35169.35434,647
10 Jun 2022176.00176.20169.05169.85169.85541,209
09 Jun 2022177.45178.10175.40176.45176.45486,709
08 Jun 2022180.45181.40177.30178.50178.50282,720
07 Jun 2022181.15181.50179.05180.25180.25274,213
06 Jun 2022180.00184.10179.65182.25182.25248,231
03 Jun 2022180.50181.05178.60179.95179.95198,781
02 Jun 2022176.75179.80174.95178.80178.80240,570
01 Jun 2022178.75180.00175.65176.10176.10306,709
01 Jun 20222.4 Dividend
31 May 2022185.50185.50180.50180.50178.10782,729
30 May 2022187.60189.90184.90186.40183.92303,340
27 May 2022186.15187.50184.55186.60184.12248,935
26 May 2022182.60184.60180.90184.35181.90239,923
25 May 2022184.10184.80179.10182.45180.02224,310
24 May 2022182.20185.35181.65181.65179.23283,349
23 May 2022184.05184.05180.55184.00181.55277,881
20 May 2022179.00182.35177.95180.75178.35296,366
19 May 2022178.75179.55174.15178.35175.98399,420
18 May 2022187.50188.55181.90181.90179.48220,255
17 May 2022186.70189.90185.55187.60185.11301,233
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...