UK markets close in 1 hour 51 minutes

Capgemini SE (CGM.BE)

Berlin - Berlin Delayed price. Currency in EUR
Add to watchlist
184.85-2.15 (-1.15%)
As of 02:13PM CEST. Market open.
Time period:
03 Jun 2023 - 03 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
03 Jun 2024187.75187.75183.05184.85184.8522
31 May 2024191.70191.70185.55187.00187.00-
30 May 2024202.50202.50194.20194.45194.45-
29 May 2024206.00207.20203.10203.40203.40-
29 May 20243.4 Dividend
28 May 2024214.00214.00209.70210.10206.70-
27 May 2024212.90214.60212.90214.00210.54-
24 May 2024213.20214.10211.90213.00209.55-
23 May 2024208.20213.50208.20213.20209.75-
22 May 2024209.70209.70206.40207.20203.85-
21 May 2024207.60209.90207.60209.70206.31-
20 May 2024207.60208.30207.40207.60204.24-
17 May 2024206.20207.70205.70207.60204.24-
16 May 2024208.20209.60206.30206.30202.96-
15 May 2024207.60209.50207.60208.10204.73-
14 May 2024205.60208.70205.60207.50204.14-
13 May 2024205.70206.10204.40205.60202.27-
10 May 2024206.00206.70205.20205.40202.08-
09 May 2024206.10206.70205.30205.50202.17-
08 May 2024205.20208.60205.20206.70203.36-
07 May 2024203.60205.70203.50205.20201.88-
06 May 2024202.90204.70202.90203.60200.31-
03 May 2024199.85202.90199.85202.80199.52-
02 May 2024197.60199.80196.80199.65196.42-
30 Apr 2024206.20207.20197.40197.40194.21-
29 Apr 2024203.70206.20203.60206.10202.76-
26 Apr 2024202.80203.50200.70203.30200.01-
25 Apr 2024205.20205.20200.00201.60198.34-
24 Apr 2024205.40205.80204.90205.80202.47-
23 Apr 2024202.20204.90202.20204.90201.58-
22 Apr 2024201.10202.80201.10202.20198.93-
19 Apr 2024199.35200.20198.65199.60196.37-
18 Apr 2024203.60203.60197.20200.60197.35-
17 Apr 2024203.70203.80202.10202.60199.32-
16 Apr 2024201.50205.50201.50205.30201.98-
15 Apr 2024208.00208.90203.30203.30200.01-
12 Apr 2024210.10210.10206.50206.70203.36-
11 Apr 2024206.50209.70205.90209.60206.21-
10 Apr 2024211.30211.30205.40206.40203.06-
09 Apr 2024210.60211.60209.50211.30207.88-
08 Apr 2024211.30211.80210.70210.80207.39-
05 Apr 2024207.70211.50206.80211.50208.08-
04 Apr 2024209.50209.80205.90206.60203.26-
03 Apr 2024209.80209.80208.30209.50206.11-
02 Apr 2024213.70214.10209.80210.40207.00-
28 Mar 2024214.90214.90212.90213.50210.04-
27 Mar 2024214.10215.40214.10215.40211.91-
26 Mar 2024214.10214.10212.10213.80210.34-
25 Mar 2024215.30215.30212.00213.80210.34-
22 Mar 2024215.10216.50214.90215.50212.01-
21 Mar 2024223.00223.10221.50223.10219.4922
20 Mar 2024222.10224.20221.70223.60219.98-
19 Mar 2024222.30223.10220.80222.40218.80-
18 Mar 2024223.60223.60221.30222.40218.80-
15 Mar 2024224.30225.30222.80223.70220.08-
14 Mar 2024226.10226.10223.30224.30220.67-
13 Mar 2024225.90225.90224.70225.40221.75-
12 Mar 2024224.70226.00222.60225.90222.24-
11 Mar 2024224.70224.70222.70224.00220.38-
08 Mar 2024226.70226.70224.80224.80221.16-
07 Mar 2024221.40227.30221.40227.00223.33-
06 Mar 2024221.10222.30220.10222.20218.60-
05 Mar 2024224.60224.60220.20220.50216.93-
04 Mar 2024225.50226.70224.90225.60221.95-
01 Mar 2024225.30225.80223.80225.80222.15-
29 Feb 2024223.30225.70223.30224.90221.26-
28 Feb 2024223.30224.40222.90222.90219.29-
27 Feb 2024224.00224.70223.10223.20219.59-
26 Feb 2024224.50226.30223.50223.50219.88-
23 Feb 2024222.30226.90222.30225.50221.85-
22 Feb 2024215.00222.60215.00222.60219.00-
21 Feb 2024219.40219.40215.90218.60215.06-
20 Feb 2024220.60220.60217.40219.20215.65-
19 Feb 2024218.90221.10218.90221.10217.52-
16 Feb 2024220.60221.50218.70218.80215.26-
15 Feb 2024219.90220.50216.90220.50216.93-
14 Feb 2024207.30207.30207.30207.30203.95-
13 Feb 2024207.50207.50204.20205.00201.68-
12 Feb 2024210.40210.40207.70207.70204.34-
09 Feb 2024208.80210.50208.40210.40207.00-
08 Feb 2024206.60209.50206.60208.60205.22-
07 Feb 2024204.90206.90204.20206.50203.16-
06 Feb 2024205.20205.20203.80204.80201.49-
05 Feb 2024205.70205.70204.00204.60201.29-
02 Feb 2024207.60207.60205.50205.90202.57-
01 Feb 2024205.90207.80205.30207.80204.44-
31 Jan 2024208.80209.70206.50206.50203.16-
30 Jan 2024207.00209.80207.00209.10205.72-
29 Jan 2024205.40207.20205.40207.20203.85-
26 Jan 2024205.80206.90203.70205.70202.37-
25 Jan 2024203.50206.70202.60206.50203.16-
24 Jan 2024202.40204.90202.40203.50200.21-
23 Jan 2024202.60202.60200.10201.00197.75-
22 Jan 2024199.50203.40199.50201.80198.5349
19 Jan 2024197.95198.15196.00198.15194.94-
18 Jan 2024193.35198.00192.90198.00194.80-
17 Jan 2024191.40193.25191.40192.85189.73-
16 Jan 2024193.80193.85192.35192.65189.53-
15 Jan 2024193.80195.20193.80194.70191.55-
12 Jan 2024186.45192.90186.45192.90189.78-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...