UK markets close in 56 minutes

Capgemini SE (CAP.PA)

Paris - Paris Delayed price. Currency in EUR
Add to watchlist
190.45+3.45 (+1.84%)
As of 04:19PM CEST. Market open.
Time period:
10 Aug 2021 - 10 Aug 2022
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
10 Aug 2022186.20191.00184.65190.45190.45108,952
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
16 May 2022183.80186.00180.85184.95182.49293,179
13 May 2022181.45185.25180.80184.25181.80238,890
12 May 2022175.00181.25174.05180.45178.05363,027
11 May 2022178.00180.65176.05179.70177.31380,151
10 May 2022180.70181.20176.60176.70174.35338,523
09 May 2022181.40183.30177.50177.75175.39330,257
06 May 2022188.80188.95180.80183.75181.31388,263
05 May 2022194.10195.90188.20189.35186.83292,536
04 May 2022195.00195.00190.35190.55188.02239,480
03 May 2022192.80195.35192.35194.05191.47264,221
02 May 2022194.20194.60187.25191.35188.81288,096
29 Apr 2022199.20200.90195.55196.10193.49363,744
28 Apr 2022192.05196.10191.85196.10193.49419,224
27 Apr 2022184.75188.20182.05186.50184.02375,674
26 Apr 2022189.60191.30184.80185.35182.89425,142
25 Apr 2022188.65190.65187.05188.00185.50342,924
22 Apr 2022192.10194.20190.40192.10189.55325,837
21 Apr 2022193.25197.25192.50195.20192.60235,750
20 Apr 2022188.80192.70188.65192.15189.60316,060
19 Apr 2022191.05191.05186.80187.80185.30293,497
14 Apr 2022189.80193.35189.55191.15188.61353,247
13 Apr 2022190.20191.15187.10188.80186.29253,906
12 Apr 2022187.35192.00186.20189.95187.42359,310
11 Apr 2022188.45191.10186.85189.45186.93342,919
08 Apr 2022193.25194.25189.45189.70187.18425,523
07 Apr 2022194.70195.00190.40190.65188.12274,958
06 Apr 2022199.15201.20190.40192.90190.34433,482
05 Apr 2022204.30206.00198.75200.80198.13350,848
04 Apr 2022201.30206.50199.80205.40202.67284,781
01 Apr 2022202.90203.50199.15199.85197.19278,280
31 Mar 2022203.50204.70201.20202.50199.81497,849
30 Mar 2022201.60201.80197.65200.30197.64394,648
29 Mar 2022196.55202.80195.75201.30198.62384,466
28 Mar 2022191.25196.70191.15194.30191.72328,349
25 Mar 2022189.70194.05189.00192.20189.64343,987
24 Mar 2022191.55192.65189.65189.70187.18289,029
23 Mar 2022194.95195.80190.55191.25188.71232,043
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...