UK markets close in 1 hour 17 minutes

Capgemini SE (CGM.DU)

Dusseldorf - Dusseldorf Delayed price. Currency in EUR
Add to watchlist
187.55-3.45 (-1.81%)
As of 08:10AM 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 2024187.55187.55187.55187.55187.5536
31 May 2024191.00191.00191.00191.00191.00-
30 May 2024202.10202.10202.10202.10202.10-
29 May 2024206.20206.20206.20206.20206.20-
29 May 20243.4 Dividend
28 May 2024213.50213.50213.50213.50210.10-
27 May 2024212.40212.40212.40212.40209.02-
24 May 2024212.80212.80212.80212.80209.41-
23 May 2024207.80207.80207.80207.80204.49-
22 May 2024209.40209.40207.00207.00203.7036
21 May 2024207.20207.20207.20207.20203.90-
20 May 2024207.20207.20207.10207.10203.80-
17 May 2024205.90205.90205.90205.90202.62-
16 May 2024207.80207.80207.80207.80204.49-
15 May 2024207.10207.10207.10207.10203.80-
14 May 2024205.20205.20205.20205.20201.93-
13 May 2024205.40205.40205.40205.40202.13-
10 May 2024205.50205.50205.50205.50202.23-
09 May 2024206.10206.10204.60204.60201.34-
08 May 2024204.80204.80204.80204.80201.54-
07 May 2024203.20203.20203.20203.20199.96-
06 May 2024202.30202.30202.30202.30199.08-
03 May 2024199.60199.60199.60199.60196.42-
02 May 2024196.85196.85196.85196.85193.72-
30 Apr 2024205.70205.70205.70205.70202.42-
29 Apr 2024202.90202.90202.90202.90199.67-
26 Apr 2024202.30202.30202.30202.30199.08-
25 Apr 2024204.70204.70204.70204.70201.44-
24 Apr 2024204.90204.90204.90204.90201.64-
23 Apr 2024201.90201.90201.90201.90198.68-
22 Apr 2024200.30200.30200.30200.30197.11-
19 Apr 2024198.35198.35198.35198.35195.19-
18 Apr 2024202.90202.90202.90202.90199.67-
17 Apr 2024203.30203.30203.30203.30200.06-
16 Apr 2024200.80200.80200.80200.80197.60-
15 Apr 2024207.20207.20207.20207.20203.90-
12 Apr 2024209.70209.70209.70209.70206.36-
11 Apr 2024206.00206.00206.00206.00202.72-
10 Apr 2024210.70210.70210.70210.70207.34-
09 Apr 2024210.30210.30210.30210.30206.95-
08 Apr 2024211.30211.30211.30211.30207.94-
05 Apr 2024207.30207.30207.30207.30204.00-
04 Apr 2024209.20209.20209.20209.20205.87-
03 Apr 2024209.60209.60209.60209.60206.26-
02 Apr 2024212.70212.70212.70212.70209.31-
28 Mar 2024214.60214.60214.60214.60211.18-
27 Mar 2024213.60213.60213.60213.60210.20-
26 Mar 2024213.70213.70213.70213.70210.30-
25 Mar 2024214.80214.80214.80214.80211.38-
22 Mar 2024214.40214.40214.40214.40210.99-
21 Mar 2024221.70221.70221.70221.70218.17-
20 Mar 2024221.30221.30221.30221.30217.78-
19 Mar 2024221.90221.90221.90221.90218.37-
18 Mar 2024222.80222.80222.80222.80219.25-
15 Mar 2024223.70223.70223.70223.70220.14-
14 Mar 2024225.60225.60225.60225.60222.01-
13 Mar 2024225.40225.40225.40225.40221.81-
12 Mar 2024224.40224.40224.40224.40220.83-
11 Mar 2024224.30224.30224.30224.30220.73-
08 Mar 2024226.30226.30226.30226.30222.70-
07 Mar 2024220.90220.90220.90220.90217.38-
06 Mar 2024220.80220.80220.80220.80217.28-
05 Mar 2024224.10224.10224.10224.10220.53-
04 Mar 2024225.20225.20225.20225.20221.61-
01 Mar 2024224.80224.80224.80224.80221.22-
29 Feb 2024222.90222.90222.90222.90219.35-
28 Feb 2024222.90222.90222.90222.90219.35-
27 Feb 2024223.40223.40223.40223.40219.84-
26 Feb 2024224.40224.40224.40224.40220.83-
23 Feb 2024221.10221.10221.10221.10217.58-
22 Feb 2024212.70212.70212.70212.70209.31-
21 Feb 2024218.80218.80218.80218.80215.32-
20 Feb 2024220.30220.30220.30220.30216.79-
19 Feb 2024218.60218.60218.60218.60215.12-
16 Feb 2024220.00220.00220.00220.00216.50-
15 Feb 2024219.00219.00219.00219.00215.51-
14 Feb 2024206.50216.00206.50216.00212.566
13 Feb 2024207.10207.10207.10207.10203.80-
12 Feb 2024209.90209.90209.90209.90206.56-
09 Feb 2024208.30208.30208.30208.30204.98-
08 Feb 2024206.50206.50206.50206.50203.21-
07 Feb 2024204.60204.60204.60204.60201.34-
06 Feb 2024204.40204.40204.40204.40201.14-
05 Feb 2024205.30205.30205.30205.30202.03-
02 Feb 2024206.80206.80206.80206.80203.51-
01 Feb 2024205.50205.50205.50205.50202.23-
31 Jan 2024208.40208.40208.40208.40205.08-
30 Jan 2024206.80206.80206.80206.80203.51-
29 Jan 2024205.10205.10205.10205.10201.83-
26 Jan 2024205.40205.40205.40205.40202.13-
25 Jan 2024203.40203.40203.40203.40200.16-
24 Jan 2024202.00202.00202.00202.00198.78-
23 Jan 2024202.20202.20202.20202.20198.98-
22 Jan 2024198.65198.65198.65198.65195.49-
19 Jan 2024197.75197.75197.75197.75194.60-
18 Jan 2024193.15193.15193.15193.15190.07-
17 Jan 2024191.05191.05191.05191.05188.01-
16 Jan 2024193.15193.15193.15193.15190.07-
15 Jan 2024186.20186.20186.20186.20183.23-
12 Jan 2024186.20186.20186.20186.20183.23-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...