UK markets open in 1 hour 54 minutes

Capgemini SE (CAP.PA)

Paris - Paris Delayed price. Currency in EUR
Add to watchlist
168.35-1.25 (-0.74%)
At close: 05:35PM CET
Time period:
09 Dec 2021 - 09 Dec 2022
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
08 Dec 2022169.60169.75167.10168.35168.35383,885
07 Dec 2022170.00171.05168.95169.60169.60444,687
06 Dec 2022172.00172.90169.30169.95169.95392,280
05 Dec 2022176.65176.65172.70173.40173.40255,279
02 Dec 2022178.45179.80175.45177.65177.65304,092
01 Dec 2022174.40179.50174.10178.60178.60415,542
30 Nov 2022173.55174.30171.00171.00171.00964,560
29 Nov 2022178.95178.95172.50172.75172.75283,481
28 Nov 2022179.10179.80176.95178.05178.05313,295
25 Nov 2022179.40180.20178.75179.90179.90166,721
24 Nov 2022179.35181.40179.05179.65179.65144,412
23 Nov 2022179.70179.70177.15179.35179.35264,728
22 Nov 2022177.00179.60175.30179.00179.00291,695
21 Nov 2022176.50178.90175.50177.80177.80283,172
18 Nov 2022178.85179.60176.60178.05178.05325,913
17 Nov 2022180.20180.90177.45178.65178.65282,511
16 Nov 2022181.60182.65178.60179.10179.10529,961
15 Nov 2022181.80183.15180.30181.85181.85439,501
14 Nov 2022182.00182.90179.95181.25181.25363,459
11 Nov 2022177.00183.10176.00181.90181.90751,474
10 Nov 2022165.00175.70164.00175.10175.10601,864
09 Nov 2022165.30166.65163.70165.50165.50327,096
08 Nov 2022160.40166.40159.55166.40166.40422,063
07 Nov 2022159.00161.35158.10160.80160.80422,216
04 Nov 2022158.50162.10157.75160.30160.30578,486
03 Nov 2022159.40160.25157.30158.40158.40470,145
02 Nov 2022167.50168.70161.75161.90161.90648,382
01 Nov 2022167.40171.55166.55167.45167.45467,638
31 Oct 2022172.50172.50166.25166.25166.25624,382
28 Oct 2022169.40172.50168.75172.05172.05536,065
27 Oct 2022170.30172.75164.60170.95170.95896,669
26 Oct 2022171.90175.40171.85174.05174.05615,867
25 Oct 2022170.60173.80168.85173.00173.00585,929
24 Oct 2022166.15169.95165.85169.35169.35475,581
21 Oct 2022165.10166.05162.50164.45164.45464,077
20 Oct 2022162.20167.20161.60166.50166.50419,805
19 Oct 2022165.20166.15162.30162.90162.90410,765
18 Oct 2022168.50169.80164.65165.25165.25520,708
17 Oct 2022162.80166.95161.05165.80165.80369,875
14 Oct 2022163.55165.80160.75161.45161.45527,445
13 Oct 2022159.35161.80153.00161.80161.80561,174
12 Oct 2022160.00161.60157.85159.70159.70411,336
11 Oct 2022161.50161.85158.45160.55160.55436,190
10 Oct 2022162.10165.35161.70163.00163.00373,120
07 Oct 2022169.00169.75163.05164.00164.00500,631
06 Oct 2022173.40173.70168.90170.95170.95444,053
05 Oct 2022172.75175.75171.80172.90172.90296,960
04 Oct 2022166.85174.10166.65174.10174.10541,800
03 Oct 2022163.15165.20159.25164.85164.85428,428
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
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...