UK markets closed

Capgemini SE (CAP.PA)

Paris - Paris Delayed price. Currency in EUR
Add to watchlist
201.60-2.80 (-1.37%)
At close: 05:29PM CET
Show:
Historical prices
Frequency:
Daily
Currency in EUR
DateOpenHighLowClose*Adj. close**Volume
18 Jan 2022203.00203.40199.05201.60201.60306,033
17 Jan 2022200.20204.80197.25204.40204.40254,607
14 Jan 2022198.10202.80198.00198.70198.70317,992
13 Jan 2022201.80205.10199.90201.70201.70350,122
12 Jan 2022203.00206.40200.40203.30203.30429,772
11 Jan 2022202.30203.00198.55200.70200.70413,123
10 Jan 2022200.40200.40193.40194.45194.45393,795
07 Jan 2022203.10203.10197.20200.10200.10549,525
06 Jan 2022208.00208.40201.20203.30203.30515,931
05 Jan 2022216.40217.20211.90212.60212.60317,309
04 Jan 2022215.50220.20214.80217.20217.20393,837
03 Jan 2022215.70216.90212.20213.50213.50203,337
31 Dec 2021215.20216.80214.70215.50215.5080,942
30 Dec 2021215.20217.30215.00215.70215.70142,280
29 Dec 2021215.90217.90213.70214.90214.90148,304
28 Dec 2021215.00219.10215.00216.40216.40211,899
27 Dec 2021212.50215.40210.90215.10215.10119,560
24 Dec 2021213.00213.30211.10212.50212.5058,640
23 Dec 2021212.10214.90211.60213.60213.60239,111
22 Dec 2021207.00211.90207.00211.60211.60351,801
21 Dec 2021206.40206.60203.50204.20204.20291,447
20 Dec 2021200.90204.10200.00204.10204.10264,769
17 Dec 2021207.00209.10202.40204.80204.80666,444
16 Dec 2021209.10211.00204.80207.70207.70563,742
15 Dec 2021201.80204.90201.80204.30204.30399,463
14 Dec 2021205.20207.30200.00201.20201.20299,070
13 Dec 2021206.90208.70204.60204.60204.60242,061
10 Dec 2021206.30208.10205.10206.00206.00271,834
09 Dec 2021207.10210.00206.80208.10208.10269,841
08 Dec 2021207.50209.30204.60205.60205.60292,220
07 Dec 2021204.00207.10202.90207.10207.10392,863
06 Dec 2021202.40204.00199.15200.20200.20348,908
03 Dec 2021205.60207.40200.20201.40201.40344,411
02 Dec 2021204.40207.50201.20204.40204.40446,807
01 Dec 2021207.30210.10204.10207.90207.90534,243
30 Nov 2021198.35205.70197.05204.10204.10812,586
29 Nov 2021202.10204.60201.40201.90201.90364,967
26 Nov 2021198.60203.90196.20200.20200.20588,570
25 Nov 2021205.30206.90204.10205.70205.70224,041
24 Nov 2021205.50206.40199.70203.40203.40325,564
23 Nov 2021209.40209.40203.00205.40205.40472,708
22 Nov 2021216.50217.00211.40211.40211.40332,774
19 Nov 2021215.50219.10214.90215.80215.80367,879
18 Nov 2021214.70216.10214.30215.20215.20228,000
17 Nov 2021212.70216.00212.70215.60215.60292,442
16 Nov 2021214.50215.60213.30214.80214.80271,807
15 Nov 2021213.00214.70212.30214.50214.50246,657
12 Nov 2021212.30213.70208.60213.60213.60237,861
11 Nov 2021208.30212.70206.90212.70212.70248,975
10 Nov 2021212.20212.50207.80208.50208.50365,169
09 Nov 2021212.60214.50211.40212.20212.20255,323
08 Nov 2021210.00212.60207.10211.80211.80202,425
05 Nov 2021210.70213.30210.10210.70210.70315,900
04 Nov 2021210.20211.50208.90211.30211.30368,440
03 Nov 2021207.00211.10206.70209.60209.60445,020
02 Nov 2021203.40207.70202.70207.10207.10345,457
01 Nov 2021204.00206.20201.50203.90203.90433,661
29 Oct 2021197.30201.60196.00201.30201.30720,375
28 Oct 2021195.00200.60193.65199.30199.30691,992
27 Oct 2021189.25190.40186.65188.05188.05395,340
26 Oct 2021188.00189.95187.20189.60189.60287,928
25 Oct 2021189.00189.35185.95187.55187.55320,889
22 Oct 2021185.20189.05183.90188.65188.65363,814
21 Oct 2021185.00185.10182.60184.30184.30332,785
20 Oct 2021188.50189.35184.80185.50185.50369,462
19 Oct 2021187.60189.50185.90189.50189.50375,685
18 Oct 2021187.40187.45184.95186.80186.80315,024
15 Oct 2021188.10188.75186.40187.80187.80378,655
14 Oct 2021184.00188.65182.75187.10187.10602,954
13 Oct 2021177.00182.70175.35182.70182.70605,868
12 Oct 2021173.00175.60171.85175.60175.60376,003
11 Oct 2021175.95175.95171.80175.15175.15373,550
08 Oct 2021179.00179.30175.30176.30176.30335,624
07 Oct 2021179.35180.00176.00179.25179.25423,168
06 Oct 2021175.65176.75171.70176.00176.00426,490
05 Oct 2021175.80177.25174.40176.85176.85338,639
04 Oct 2021178.00179.15175.15175.55175.55292,488
01 Oct 2021178.00178.65176.20178.65178.65452,077
30 Sept 2021183.00185.10178.30180.15180.15530,601
29 Sept 2021181.20184.20180.95181.05181.05263,240
28 Sept 2021190.00190.55180.20180.20180.20614,529
27 Sept 2021193.25193.85190.80191.15191.15225,878
24 Sept 2021195.30195.45191.95192.60192.60213,115
23 Sept 2021195.50197.90195.25195.65195.65314,992
22 Sept 2021194.65195.55191.50193.20193.20245,729
21 Sept 2021189.80194.60189.80193.60193.60422,202
20 Sept 2021189.50190.25187.65188.95188.95374,491
17 Sept 2021195.00198.35192.05192.35192.35510,624
16 Sept 2021190.55194.35190.40194.00194.00306,710
15 Sept 2021191.50193.05189.60189.80189.80256,364
14 Sept 2021189.00191.95188.60191.80191.80216,656
13 Sept 2021189.90191.10189.20189.20189.20218,287
10 Sept 2021190.25191.50189.55189.60189.60219,758
09 Sept 2021188.60190.55188.25189.50189.50260,844
08 Sept 2021191.50191.55189.25189.55189.55302,398
07 Sept 2021191.80193.15191.65192.30192.30146,863
06 Sept 2021192.45192.75191.10192.30192.30128,951
03 Sept 2021191.60191.95189.10191.55191.55254,965
02 Sept 2021190.55192.75190.50191.45191.45164,413
01 Sept 2021191.50192.35190.65191.00191.00307,167
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...