UK Markets closed

Capgemini SE (CAPMF)

Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
192.74+11.91 (+6.59%)
At close: 03:16PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
24 Jun 2022191.06192.74191.06192.74192.74100
23 Jun 2022180.83180.83180.83180.83180.83100
22 Jun 2022179.66186.94179.51179.51179.51100
21 Jun 2022180.00185.07177.37177.37177.37200
17 Jun 2022172.66172.66172.50172.50172.50300
16 Jun 2022172.91174.69172.79174.69174.691,600
15 Jun 2022174.25174.25174.24174.25174.25200
14 Jun 2022173.65174.40170.97170.97170.97200
13 Jun 2022180.46181.67171.58181.67181.67100
10 Jun 2022183.42183.42176.90177.57177.57100
09 Jun 2022188.01193.67182.60182.60182.60800
08 Jun 2022186.90194.50186.90187.97187.97100
07 Jun 2022187.96187.96187.96187.96187.96100
06 Jun 2022200.00200.00193.22193.22193.22100
03 Jun 2022194.17194.17190.83190.83190.83100
02 Jun 2022190.92190.92190.92190.92190.92100
01 Jun 2022190.17190.17190.17190.17190.17100
31 May 2022191.73191.73191.73191.73191.73100
27 May 2022201.92201.92201.92201.92201.92100
26 May 2022197.04199.67194.58199.67199.67100
25 May 2022195.32195.32193.00193.00193.001,300
24 May 2022198.60198.60193.33195.51195.51100
23 May 2022192.83197.99192.83196.61196.61100
20 May 2022194.80197.67185.95185.95185.95100
19 May 2022196.67196.67196.67196.67196.67-
18 May 2022186.33196.67186.33196.67196.67200
17 May 2022192.46204.32192.46192.53192.53100
16 May 2022193.49194.58186.98189.19189.19100
13 May 2022189.00193.57189.00192.49192.49100
12 May 2022185.24185.24185.24185.24185.24100
11 May 2022187.11189.63184.48184.48184.48600
10 May 2022189.42189.42184.33184.33184.33100
09 May 2022186.64188.35183.70183.70183.702,500
06 May 2022196.92196.92193.85193.85193.85100
05 May 2022204.55204.55196.54196.54196.54200
04 May 2022207.42207.42199.50199.50199.50100
03 May 2022206.92208.42206.92208.42208.42100
02 May 2022203.08203.08197.08197.08197.08100
29 Apr 2022208.92208.92208.92208.92208.92200
28 Apr 2022204.67208.25202.58208.25208.25100
27 Apr 2022195.63196.92194.75194.75194.75200
26 Apr 2022202.92202.92200.01200.01200.01100
25 Apr 2022202.92202.92202.92202.92202.92100
22 Apr 2022206.84208.92204.58205.08205.08100
21 Apr 2022212.08213.92207.35207.35207.351,200
20 Apr 2022206.00209.42206.00206.84206.84200
19 Apr 2022203.28203.28201.55201.63201.63100
18 Apr 2022210.92210.92203.38203.38203.38100
14 Apr 2022210.42210.50203.58203.58203.58500
13 Apr 2022199.58208.77199.58208.77208.77100
12 Apr 2022205.07208.97204.89208.97208.97100
11 Apr 2022203.08211.00203.08210.42210.42100
08 Apr 2022207.37208.44207.37208.44208.44900
07 Apr 2022207.48207.48207.48207.48207.48100
06 Apr 2022206.01206.08206.01206.08206.08100
05 Apr 2022216.20216.28216.20216.28216.28100
04 Apr 2022230.65230.65221.54221.54221.542,900
01 Apr 2022222.87227.32222.87227.32227.32100
31 Mar 2022229.92229.92217.97221.00221.00100
30 Mar 2022222.28228.37216.51216.51216.51100
29 Mar 2022217.46217.53217.46217.53217.53100
28 Mar 2022218.07219.37206.98206.98206.98100
25 Mar 2022217.92218.42212.45217.50217.50400
24 Mar 2022215.37215.37215.37215.37215.37200
23 Mar 2022210.40214.64206.23206.23206.23500
22 Mar 2022214.22214.77213.08214.77214.77800
21 Mar 2022212.76212.76210.64210.64210.64100
18 Mar 2022211.41211.41209.86209.86209.86100
17 Mar 2022214.92214.92205.50205.50205.50700
16 Mar 2022202.73212.37202.73208.00208.00100
15 Mar 2022201.92201.92191.01191.01191.01100
14 Mar 2022195.25200.42195.25200.42200.42100
11 Mar 2022189.54197.17189.54197.17197.17800
10 Mar 2022193.95193.95190.03190.03190.03400
09 Mar 2022188.50203.09188.50203.09203.09200
08 Mar 2022185.25190.80181.01181.01181.01900
07 Mar 2022186.33186.33182.00182.00182.001,000
04 Mar 2022192.20192.92185.48185.48185.48200
03 Mar 2022210.92210.92201.69201.73201.73100
02 Mar 2022205.83207.32205.83206.00206.00100
01 Mar 2022205.50205.50205.50205.50205.50100
28 Feb 2022213.97214.05207.47214.05214.05100
25 Feb 2022217.50217.50208.79217.42217.42400
24 Feb 2022205.42209.50197.00209.50209.50800
23 Feb 2022215.42215.42208.40208.40208.40100
22 Feb 2022203.50215.92203.50215.92215.92100
18 Feb 2022216.92216.92204.76204.76204.765,900
17 Feb 2022211.59212.77204.78204.78204.781,600
16 Feb 2022206.92208.73201.01208.73208.73200
15 Feb 2022211.58211.58211.58211.58211.58-
14 Feb 2022215.90222.42211.58211.58211.58200
11 Feb 2022230.50230.50220.40220.40220.40100
10 Feb 2022230.04230.21223.16223.16223.16100
09 Feb 2022232.62232.62230.63230.63230.63100
08 Feb 2022225.61225.68225.61225.68225.68500
07 Feb 2022222.49223.78220.23223.78223.78200
04 Feb 2022219.75219.75219.75219.75219.75-
03 Feb 2022232.00232.00219.08219.75219.75100
02 Feb 2022239.60239.60226.58226.58226.58100
01 Feb 2022226.24226.24224.71224.71224.71100
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...