Capgemini SE (CAPMF)
Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
At close: 03:59PM EDT
Time period:
25 Apr 2023 - 25 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 24 Apr 2024 | 222.38 | 222.38 | 214.94 | 214.94 | 214.94 | 200 |
| 23 Apr 2024 | 220.00 | 220.00 | 215.00 | 219.75 | 219.75 | 400 |
| 22 Apr 2024 | 212.80 | 218.30 | 211.90 | 218.30 | 218.30 | 300 |
| 19 Apr 2024 | 211.75 | 215.25 | 211.55 | 211.55 | 211.55 | 300 |
| 18 Apr 2024 | 213.29 | 215.45 | 210.79 | 211.04 | 211.04 | 900 |
| 17 Apr 2024 | 213.53 | 218.35 | 213.53 | 215.20 | 215.20 | 300 |
| 16 Apr 2024 | 218.60 | 220.02 | 214.95 | 215.60 | 215.60 | 400 |
| 15 Apr 2024 | 222.80 | 222.80 | 215.93 | 215.93 | 215.93 | 300 |
| 12 Apr 2024 | 218.48 | 222.90 | 218.48 | 218.84 | 218.84 | 1,100 |
| 11 Apr 2024 | 222.15 | 226.10 | 221.06 | 222.45 | 222.45 | 1,300 |
| 10 Apr 2024 | 221.45 | 222.44 | 219.66 | 219.66 | 219.66 | 500 |
| 09 Apr 2024 | 228.55 | 231.25 | 227.19 | 228.25 | 228.25 | 400 |
| 08 Apr 2024 | 231.45 | 231.45 | 228.10 | 228.35 | 228.35 | 300 |
| 05 Apr 2024 | 227.45 | 230.35 | 225.11 | 226.41 | 226.41 | 400 |
| 04 Apr 2024 | 224.92 | 228.36 | 222.53 | 222.53 | 222.53 | 100 |
| 03 Apr 2024 | 226.50 | 227.55 | 223.20 | 227.55 | 227.55 | 400 |
| 02 Apr 2024 | 226.10 | 227.25 | 225.03 | 226.98 | 226.98 | 100 |
| 01 Apr 2024 | 236.55 | 236.55 | 225.00 | 227.00 | 227.00 | 400 |
| 28 Mar 2024 | 228.95 | 231.75 | 228.95 | 231.25 | 231.25 | 400 |
| 27 Mar 2024 | 234.45 | 234.45 | 230.50 | 230.75 | 230.75 | 700 |
| 26 Mar 2024 | 231.95 | 232.38 | 228.70 | 232.38 | 232.38 | 200 |
| 25 Mar 2024 | 231.00 | 233.25 | 230.25 | 233.25 | 233.25 | 300 |
| 22 Mar 2024 | 241.95 | 241.95 | 225.45 | 230.75 | 230.75 | 4,400 |
| 21 Mar 2024 | 229.95 | 235.25 | 229.95 | 232.00 | 232.00 | 200 |
| 20 Mar 2024 | 241.75 | 245.15 | 239.10 | 240.20 | 240.20 | 500 |
| 19 Mar 2024 | 243.50 | 243.86 | 240.30 | 240.45 | 240.45 | 2,500 |
| 18 Mar 2024 | 243.90 | 243.90 | 240.27 | 243.35 | 243.35 | 200 |
| 15 Mar 2024 | 245.00 | 245.55 | 240.19 | 240.44 | 240.44 | 300 |
| 14 Mar 2024 | 246.00 | 246.00 | 242.94 | 245.75 | 245.75 | 100 |
| 13 Mar 2024 | 248.85 | 248.85 | 245.06 | 245.06 | 245.06 | 200 |
| 12 Mar 2024 | 246.15 | 248.35 | 242.40 | 244.62 | 244.62 | 300 |
| 11 Mar 2024 | 246.40 | 246.40 | 242.26 | 242.26 | 242.26 | 200 |
| 08 Mar 2024 | 245.55 | 248.25 | 244.50 | 244.75 | 244.75 | 600 |
| 07 Mar 2024 | 246.25 | 248.66 | 245.50 | 246.25 | 246.25 | 1,100 |
| 06 Mar 2024 | 240.25 | 243.70 | 240.25 | 240.50 | 240.50 | 200 |
| 05 Mar 2024 | 242.25 | 242.25 | 238.19 | 238.19 | 238.19 | 200 |
| 04 Mar 2024 | 245.25 | 246.85 | 243.50 | 243.75 | 243.75 | 200 |
| 01 Mar 2024 | 246.15 | 246.15 | 241.54 | 241.75 | 241.75 | 1,100 |
| 29 Feb 2024 | 243.75 | 245.12 | 241.50 | 241.50 | 241.50 | 100 |
| 28 Feb 2024 | 240.75 | 243.56 | 240.19 | 240.75 | 240.75 | 200 |
| 27 Feb 2024 | 243.45 | 244.59 | 240.50 | 244.59 | 244.59 | 100 |
| 26 Feb 2024 | 241.50 | 245.80 | 241.00 | 241.25 | 241.25 | 300 |
| 23 Feb 2024 | 244.05 | 247.85 | 242.33 | 242.58 | 242.58 | 500 |
| 22 Feb 2024 | 239.65 | 240.80 | 237.97 | 237.97 | 237.97 | 500 |
| 21 Feb 2024 | 233.63 | 236.69 | 232.00 | 232.90 | 232.90 | 400 |
| 20 Feb 2024 | 236.25 | 238.75 | 233.75 | 233.75 | 233.75 | 300 |
| 16 Feb 2024 | 237.50 | 239.40 | 232.50 | 235.25 | 235.25 | 500 |
| 15 Feb 2024 | 238.00 | 239.29 | 233.75 | 239.29 | 239.29 | 1,400 |
| 14 Feb 2024 | 230.90 | 236.75 | 230.90 | 232.85 | 232.85 | 2,900 |
| 13 Feb 2024 | 217.00 | 222.29 | 217.00 | 221.75 | 221.75 | 800 |
| 12 Feb 2024 | 225.60 | 225.86 | 222.14 | 225.86 | 225.86 | 300 |
| 09 Feb 2024 | 225.25 | 227.71 | 223.00 | 227.71 | 227.71 | 1,000 |
| 08 Feb 2024 | 227.42 | 227.42 | 221.40 | 221.75 | 221.75 | 100 |
| 07 Feb 2024 | 222.00 | 224.80 | 219.10 | 219.55 | 219.55 | 100 |
| 06 Feb 2024 | 217.50 | 222.60 | 217.25 | 217.45 | 217.45 | 500 |
| 05 Feb 2024 | 221.35 | 221.35 | 217.44 | 220.75 | 220.75 | 300 |
| 02 Feb 2024 | 223.00 | 224.55 | 220.23 | 220.23 | 220.23 | 300 |
| 01 Feb 2024 | 223.33 | 226.65 | 221.65 | 226.65 | 226.65 | 400 |
| 31 Jan 2024 | 223.50 | 227.60 | 223.50 | 226.00 | 226.00 | 600 |
| 30 Jan 2024 | 227.23 | 229.00 | 224.75 | 224.75 | 224.75 | 100 |
| 29 Jan 2024 | 220.90 | 224.57 | 220.50 | 221.85 | 221.85 | 300 |
| 26 Jan 2024 | 222.15 | 226.00 | 222.15 | 222.25 | 222.25 | 100 |
| 25 Jan 2024 | 224.75 | 225.15 | 222.06 | 222.06 | 222.06 | 1,300 |
| 24 Jan 2024 | 226.50 | 226.50 | 221.00 | 221.00 | 221.00 | 300 |
| 23 Jan 2024 | 218.50 | 219.75 | 216.25 | 219.75 | 219.75 | 400 |
| 22 Jan 2024 | 218.50 | 222.80 | 218.50 | 219.09 | 219.09 | 2,400 |
| 19 Jan 2024 | 214.60 | 216.50 | 211.50 | 213.20 | 213.20 | 300 |
| 18 Jan 2024 | 211.91 | 215.95 | 209.45 | 212.25 | 212.25 | 1,500 |
| 17 Jan 2024 | 209.25 | 211.50 | 206.25 | 211.50 | 211.50 | 2,500 |
| 16 Jan 2024 | 208.25 | 211.25 | 208.15 | 211.25 | 211.25 | 400 |
| 12 Jan 2024 | 211.75 | 211.75 | 208.75 | 209.08 | 209.08 | 5,200 |
| 11 Jan 2024 | 202.50 | 204.94 | 200.96 | 201.15 | 201.15 | 200 |
| 10 Jan 2024 | 199.25 | 202.25 | 197.30 | 197.95 | 197.95 | 400 |
| 09 Jan 2024 | 201.75 | 204.00 | 200.46 | 200.46 | 200.46 | 200 |
| 08 Jan 2024 | 203.50 | 207.75 | 201.80 | 207.25 | 207.25 | 600 |
| 05 Jan 2024 | 201.15 | 204.65 | 200.95 | 201.20 | 201.20 | 2,800 |
| 04 Jan 2024 | 205.90 | 207.44 | 204.25 | 207.44 | 207.44 | 100 |
| 03 Jan 2024 | 200.00 | 204.90 | 200.00 | 201.25 | 201.25 | 900 |
| 02 Jan 2024 | 206.00 | 209.05 | 205.35 | 205.60 | 205.60 | 400 |
| 29 Dec 2023 | 210.25 | 211.75 | 205.75 | 206.25 | 206.25 | 100 |
| 28 Dec 2023 | 212.50 | 213.00 | 207.35 | 213.00 | 213.00 | 100 |
| 27 Dec 2023 | 214.02 | 214.95 | 209.00 | 209.70 | 209.70 | 300 |
| 26 Dec 2023 | 205.75 | 209.90 | 205.75 | 206.00 | 206.00 | 200 |
| 22 Dec 2023 | 205.85 | 209.09 | 205.85 | 206.10 | 206.10 | 1,000 |
| 21 Dec 2023 | 209.20 | 210.40 | 204.00 | 205.05 | 205.05 | 200 |
| 20 Dec 2023 | 206.70 | 211.00 | 204.05 | 208.65 | 208.65 | 100 |
| 19 Dec 2023 | 208.05 | 211.00 | 207.05 | 211.00 | 211.00 | 200 |
| 18 Dec 2023 | 209.73 | 211.37 | 207.94 | 208.15 | 208.15 | 500 |
| 15 Dec 2023 | 215.50 | 215.50 | 211.35 | 211.75 | 211.75 | 300 |
| 14 Dec 2023 | 211.00 | 213.85 | 210.69 | 212.09 | 212.09 | 800 |
| 13 Dec 2023 | 210.90 | 210.90 | 205.80 | 208.25 | 208.25 | 900 |
| 12 Dec 2023 | 206.50 | 211.40 | 205.50 | 211.10 | 211.10 | 2,600 |
| 11 Dec 2023 | 205.20 | 209.10 | 205.20 | 206.02 | 206.02 | 1,100 |
| 08 Dec 2023 | 207.70 | 207.76 | 205.21 | 205.21 | 205.21 | 22,400 |
| 07 Dec 2023 | 204.10 | 207.46 | 204.10 | 207.46 | 207.46 | 22,400 |
| 06 Dec 2023 | 204.35 | 208.35 | 204.05 | 204.05 | 204.05 | 33,500 |
| 05 Dec 2023 | 203.25 | 206.50 | 200.50 | 200.50 | 200.50 | 200 |
| 04 Dec 2023 | 201.25 | 205.25 | 199.56 | 205.25 | 205.25 | 1,700 |
| 01 Dec 2023 | 209.15 | 209.15 | 200.50 | 206.85 | 206.85 | 600 |
| 30 Nov 2023 | 205.32 | 207.45 | 203.12 | 207.45 | 207.45 | 600 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.