Trending tickers

Microsoft, Alphabet, Anglo American, IBM, Astrazeneca, Unilever and Sainsbury's

Capgemini SE (CGEMY)

Other OTC - Other OTC Delayed price. Currency in USD

Add to watchlist

43.27

-0.74

(-1.68%)

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
25 Apr 2024	42.85	43.31	42.66	43.27	43.27	50,187
24 Apr 2024	43.89	44.06	43.78	44.01	44.01	34,900
23 Apr 2024	43.49	43.79	43.43	43.75	43.75	54,200
22 Apr 2024	42.87	43.21	42.86	43.07	43.07	60,200
19 Apr 2024	42.55	42.70	42.32	42.49	42.49	52,800
18 Apr 2024	42.21	42.91	42.15	42.53	42.53	67,600
17 Apr 2024	43.32	43.41	42.94	43.20	43.20	74,200
16 Apr 2024	43.38	43.79	43.30	43.70	43.70	92,000
15 Apr 2024	44.28	44.30	43.13	43.23	43.23	54,900
12 Apr 2024	44.17	44.26	43.85	43.89	43.89	39,400
11 Apr 2024	44.43	45.01	44.22	45.00	45.00	55,800
10 Apr 2024	44.42	44.44	44.05	44.36	44.36	37,600
09 Apr 2024	46.01	46.01	45.40	45.88	45.88	68,900
08 Apr 2024	45.96	45.96	45.71	45.73	45.73	130,400
05 Apr 2024	45.03	45.96	44.97	45.83	45.83	117,900
04 Apr 2024	45.18	45.58	44.58	44.60	44.60	63,200
03 Apr 2024	44.85	45.46	44.85	45.37	45.37	140,900
02 Apr 2024	45.35	45.41	45.09	45.31	45.31	30,700
01 Apr 2024	46.12	46.33	45.67	46.02	46.02	44,100
28 Mar 2024	46.08	46.30	45.87	46.11	46.11	41,600
27 Mar 2024	46.37	46.64	46.30	46.64	46.64	47,800
26 Mar 2024	46.01	46.34	45.90	46.14	46.14	46,900
25 Mar 2024	46.09	46.37	46.09	46.20	46.20	66,000
22 Mar 2024	46.83	46.83	46.42	46.64	46.64	106,400
21 Mar 2024	46.43	46.75	46.21	46.62	46.62	39,400
20 Mar 2024	48.36	48.73	48.07	48.72	48.72	41,400
19 Mar 2024	48.23	48.44	48.04	48.32	48.32	36,300
18 Mar 2024	48.33	48.39	48.22	48.35	48.35	56,100
15 Mar 2024	48.58	48.88	48.35	48.69	48.69	38,300
14 Mar 2024	48.84	48.96	48.63	48.75	48.75	38,400
13 Mar 2024	49.26	49.45	49.12	49.29	49.29	35,200
12 Mar 2024	48.73	49.32	48.53	49.28	49.28	34,600
11 Mar 2024	48.86	49.03	48.51	49.02	49.02	59,400
08 Mar 2024	49.47	49.52	49.10	49.12	49.12	49,400
07 Mar 2024	49.19	49.70	49.16	49.65	49.65	37,900
06 Mar 2024	48.06	48.50	48.05	48.41	48.41	51,400
05 Mar 2024	48.63	48.63	47.74	47.82	47.82	37,200
04 Mar 2024	48.95	49.11	48.81	48.94	48.94	87,600
01 Mar 2024	48.55	48.90	48.28	48.89	48.89	52,500
29 Feb 2024	48.80	48.90	48.39	48.70	48.70	31,900
28 Feb 2024	48.21	48.46	48.02	48.28	48.28	27,000
27 Feb 2024	48.33	48.65	48.30	48.42	48.42	40,200
26 Feb 2024	48.78	48.78	48.36	48.45	48.45	29,600
23 Feb 2024	49.09	49.09	48.62	48.82	48.82	48,200
22 Feb 2024	47.53	48.10	47.47	48.10	48.10	219,400
21 Feb 2024	46.65	47.20	46.63	47.20	47.20	199,000
20 Feb 2024	47.18	47.33	46.91	47.26	47.26	121,700
16 Feb 2024	46.91	47.46	46.70	47.18	47.18	218,000
15 Feb 2024	47.06	47.51	46.97	47.51	47.51	329,200
14 Feb 2024	46.51	47.32	46.44	47.27	47.27	523,100
13 Feb 2024	43.76	44.15	43.61	43.96	43.96	440,200
12 Feb 2024	44.79	44.87	44.62	44.69	44.69	37,500
09 Feb 2024	45.05	45.47	44.96	45.47	45.47	37,800
08 Feb 2024	44.79	45.00	44.74	44.92	44.92	37,500
07 Feb 2024	44.35	44.55	44.31	44.47	44.47	41,100
06 Feb 2024	43.92	44.05	43.84	44.05	44.05	127,300
05 Feb 2024	43.81	44.04	43.67	44.04	44.04	89,200
02 Feb 2024	44.53	44.58	44.22	44.46	44.46	57,300
01 Feb 2024	44.56	45.15	44.47	45.10	45.10	136,100
31 Jan 2024	45.11	45.20	44.56	44.62	44.62	39,700
30 Jan 2024	45.39	45.39	45.08	45.15	45.15	38,300
29 Jan 2024	44.33	44.97	44.33	44.97	44.97	29,000
26 Jan 2024	44.68	44.89	44.56	44.63	44.63	36,600
25 Jan 2024	44.68	44.97	44.51	44.68	44.68	51,000
24 Jan 2024	44.67	44.74	44.14	44.14	44.14	105,100
23 Jan 2024	43.65	43.73	43.38	43.73	43.73	119,700
22 Jan 2024	44.20	44.20	43.84	43.85	43.85	32,100
19 Jan 2024	42.62	43.18	42.61	43.18	43.18	40,300
18 Jan 2024	42.33	42.98	42.26	42.98	42.98	33,500
17 Jan 2024	41.73	41.83	41.45	41.83	41.83	61,200
16 Jan 2024	42.03	42.11	41.72	41.90	41.90	144,900
12 Jan 2024	41.95	42.31	41.95	42.22	42.22	112,200
11 Jan 2024	40.66	40.88	40.37	40.88	40.88	34,800
10 Jan 2024	40.15	40.15	39.80	40.10	40.10	28,000
09 Jan 2024	40.37	40.44	40.23	40.32	40.32	29,100
08 Jan 2024	40.73	41.06	40.69	41.04	41.04	25,800
05 Jan 2024	40.49	40.86	40.28	40.36	40.36	23,900
04 Jan 2024	40.81	41.16	40.81	40.92	40.92	27,400
03 Jan 2024	40.47	40.78	40.37	40.65	40.65	38,800
02 Jan 2024	41.50	41.50	41.24	41.35	41.35	35,400
29 Dec 2023	41.90	41.99	41.70	41.85	41.85	15,900
28 Dec 2023	41.94	42.15	41.94	42.07	42.07	51,800
27 Dec 2023	42.15	42.53	42.15	42.49	42.49	268,200
26 Dec 2023	41.64	41.91	41.35	41.78	41.78	33,800
22 Dec 2023	41.59	41.63	41.45	41.50	41.50	54,400
21 Dec 2023	41.46	41.74	41.32	41.73	41.73	38,700
20 Dec 2023	41.60	41.80	41.20	41.20	41.20	45,900
19 Dec 2023	41.50	42.01	41.50	42.01	42.01	41,800
18 Dec 2023	41.93	42.11	41.74	42.08	42.08	62,900
15 Dec 2023	42.58	42.78	42.47	42.47	42.47	38,800
14 Dec 2023	42.58	42.58	42.22	42.45	42.45	36,900
13 Dec 2023	41.70	42.14	41.34	42.10	42.10	71,400
12 Dec 2023	41.67	41.81	41.60	41.72	41.72	95,600
11 Dec 2023	41.39	41.69	41.39	41.65	41.65	31,000
08 Dec 2023	41.36	41.49	41.23	41.47	41.47	40,900
07 Dec 2023	41.12	41.22	41.06	41.22	41.22	55,800
06 Dec 2023	41.24	41.26	40.80	40.83	40.83	29,400
05 Dec 2023	40.81	41.08	40.70	40.76	40.76	29,100
04 Dec 2023	40.39	40.68	40.31	40.68	40.68	46,300
01 Dec 2023	40.51	40.89	40.43	40.83	40.83	55,900
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

NIKKEI 22537,610.02-18.46(-0.05%)

HANG SENG17,284.540.00(0.00%)

CRUDE OIL83.89+0.32(+0.38%)

GOLD FUTURES2,340.00-2.50(-0.11%)

DOW38,085.80-375.12(-0.98%)

Bitcoin GBP51,183.93-426.41(-0.83%)

Trending tickers

Capgemini SE (CGEMY)

NIKKEI 225
37,610.02
-18.46(-0.05%)

HANG SENG
17,284.54
0.00(0.00%)

CRUDE OIL
83.89
+0.32(+0.38%)

GOLD FUTURES
2,340.00
-2.50(-0.11%)

DOW
38,085.80
-375.12(-0.98%)

Bitcoin GBP
51,183.93
-426.41(-0.83%)