Capgemini SE (CGM.F)
Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
As of 08:10AM CEST. Market open.
Time period:
10 May 2023 - 10 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 10 May 2024 | 205.50 | 205.50 | 205.50 | 205.50 | 205.50 | 235 |
| 09 May 2024 | 205.90 | 205.90 | 205.90 | 205.90 | 205.90 | - |
| 08 May 2024 | 204.70 | 208.40 | 204.70 | 208.40 | 208.40 | 235 |
| 07 May 2024 | 203.20 | 206.10 | 203.20 | 205.30 | 205.30 | 788 |
| 06 May 2024 | 202.60 | 205.00 | 202.60 | 203.40 | 203.40 | 350 |
| 03 May 2024 | 199.35 | 203.90 | 199.35 | 203.90 | 203.90 | 110 |
| 02 May 2024 | 196.75 | 198.65 | 196.75 | 198.65 | 198.65 | 50 |
| 30 Apr 2024 | 205.70 | 205.90 | 198.10 | 198.10 | 198.10 | 181 |
| 29 Apr 2024 | 203.60 | 204.70 | 203.60 | 204.50 | 204.50 | 244 |
| 26 Apr 2024 | 202.60 | 203.20 | 200.60 | 203.10 | 203.10 | 309 |
| 25 Apr 2024 | 204.90 | 204.90 | 201.10 | 201.10 | 201.10 | 170 |
| 24 Apr 2024 | 204.90 | 205.50 | 204.90 | 205.40 | 205.40 | 130 |
| 23 Apr 2024 | 202.00 | 203.90 | 202.00 | 203.70 | 203.70 | 290 |
| 22 Apr 2024 | 200.60 | 202.10 | 200.60 | 202.10 | 202.10 | 75 |
| 19 Apr 2024 | 197.60 | 200.20 | 197.60 | 200.20 | 200.20 | 258 |
| 18 Apr 2024 | 203.20 | 203.20 | 201.00 | 201.00 | 201.00 | 65 |
| 17 Apr 2024 | 203.40 | 203.50 | 202.30 | 203.10 | 203.10 | 1,400 |
| 16 Apr 2024 | 201.60 | 204.90 | 201.60 | 204.90 | 204.90 | 351 |
| 15 Apr 2024 | 207.70 | 207.70 | 205.20 | 205.20 | 205.20 | 80 |
| 12 Apr 2024 | 209.90 | 209.90 | 207.40 | 207.40 | 207.40 | 877 |
| 11 Apr 2024 | 206.10 | 206.10 | 206.10 | 206.10 | 206.10 | - |
| 10 Apr 2024 | 211.50 | 211.50 | 209.70 | 209.90 | 209.90 | 800 |
| 09 Apr 2024 | 210.20 | 210.20 | 210.20 | 210.20 | 210.20 | - |
| 08 Apr 2024 | 211.30 | 211.30 | 211.00 | 211.00 | 211.00 | 105 |
| 05 Apr 2024 | 206.30 | 206.30 | 206.30 | 206.30 | 206.30 | - |
| 04 Apr 2024 | 209.20 | 209.20 | 206.00 | 206.00 | 206.00 | 230 |
| 03 Apr 2024 | 209.40 | 210.10 | 209.40 | 210.10 | 210.10 | 2 |
| 02 Apr 2024 | 212.80 | 213.50 | 210.80 | 210.80 | 210.80 | 170 |
| 28 Mar 2024 | 214.80 | 214.80 | 214.80 | 214.80 | 214.80 | - |
| 27 Mar 2024 | 213.50 | 215.00 | 213.50 | 214.90 | 214.90 | 980 |
| 26 Mar 2024 | 213.90 | 213.90 | 213.90 | 213.90 | 213.90 | - |
| 25 Mar 2024 | 215.10 | 215.10 | 212.10 | 213.30 | 213.30 | 345 |
| 22 Mar 2024 | 214.50 | 214.60 | 214.50 | 214.60 | 214.60 | 100 |
| 21 Mar 2024 | 223.50 | 223.50 | 213.50 | 214.00 | 214.00 | 202 |
| 20 Mar 2024 | 221.80 | 221.80 | 221.80 | 221.80 | 221.80 | - |
| 19 Mar 2024 | 221.60 | 222.80 | 221.60 | 222.80 | 222.80 | 325 |
| 18 Mar 2024 | 224.10 | 224.10 | 222.50 | 222.50 | 222.50 | 95 |
| 15 Mar 2024 | 223.80 | 224.60 | 223.80 | 224.60 | 224.60 | 50 |
| 14 Mar 2024 | 225.20 | 225.20 | 225.20 | 225.20 | 225.20 | - |
| 13 Mar 2024 | 225.40 | 225.50 | 225.00 | 225.00 | 225.00 | 190 |
| 12 Mar 2024 | 224.50 | 224.50 | 223.70 | 223.70 | 223.70 | 95 |
| 11 Mar 2024 | 224.40 | 224.40 | 223.90 | 224.00 | 224.00 | 165 |
| 08 Mar 2024 | 226.50 | 226.50 | 226.50 | 226.50 | 226.50 | - |
| 07 Mar 2024 | 221.10 | 227.80 | 221.10 | 227.80 | 227.80 | 40 |
| 06 Mar 2024 | 220.90 | 221.30 | 220.30 | 221.00 | 221.00 | 1,430 |
| 05 Mar 2024 | 225.00 | 225.00 | 219.70 | 220.60 | 220.60 | 600 |
| 04 Mar 2024 | 225.00 | 225.60 | 225.00 | 225.60 | 225.60 | 60 |
| 01 Mar 2024 | 225.20 | 225.20 | 224.40 | 224.40 | 224.40 | 270 |
| 29 Feb 2024 | 223.30 | 225.10 | 223.30 | 225.10 | 225.10 | 59 |
| 28 Feb 2024 | 222.70 | 223.70 | 222.70 | 223.70 | 223.70 | 73 |
| 27 Feb 2024 | 223.40 | 224.10 | 223.40 | 224.10 | 224.10 | 85 |
| 26 Feb 2024 | 224.60 | 225.10 | 224.60 | 224.90 | 224.90 | 330 |
| 23 Feb 2024 | 221.20 | 226.50 | 221.20 | 225.80 | 225.80 | 226 |
| 22 Feb 2024 | 217.90 | 221.70 | 215.50 | 221.70 | 221.70 | 717 |
| 21 Feb 2024 | 218.80 | 218.80 | 217.60 | 218.10 | 218.10 | 100 |
| 20 Feb 2024 | 220.40 | 220.40 | 218.90 | 218.90 | 218.90 | 140 |
| 19 Feb 2024 | 218.90 | 220.60 | 218.90 | 220.60 | 220.60 | 215 |
| 16 Feb 2024 | 220.60 | 220.60 | 220.60 | 220.60 | 220.60 | - |
| 15 Feb 2024 | 220.20 | 220.20 | 217.60 | 218.70 | 218.70 | 435 |
| 14 Feb 2024 | 206.60 | 219.40 | 206.60 | 219.40 | 219.40 | 225 |
| 13 Feb 2024 | 207.10 | 207.10 | 205.10 | 205.80 | 205.80 | 282 |
| 12 Feb 2024 | 210.40 | 210.40 | 210.20 | 210.20 | 210.20 | 50 |
| 09 Feb 2024 | 208.20 | 210.00 | 208.20 | 210.00 | 210.00 | 155 |
| 08 Feb 2024 | 206.30 | 208.70 | 206.30 | 208.70 | 208.70 | 422 |
| 07 Feb 2024 | 204.70 | 207.00 | 204.60 | 207.00 | 207.00 | 269 |
| 06 Feb 2024 | 204.50 | 204.50 | 204.50 | 204.50 | 204.50 | - |
| 05 Feb 2024 | 205.40 | 205.40 | 203.80 | 203.80 | 203.80 | 120 |
| 02 Feb 2024 | 207.80 | 207.80 | 206.60 | 206.60 | 206.60 | 560 |
| 01 Feb 2024 | 206.20 | 206.90 | 206.20 | 206.90 | 206.90 | 295 |
| 31 Jan 2024 | 208.30 | 208.30 | 208.30 | 208.30 | 208.30 | - |
| 30 Jan 2024 | 206.80 | 209.80 | 206.80 | 209.40 | 209.40 | 390 |
| 29 Jan 2024 | 205.00 | 206.40 | 205.00 | 206.30 | 206.30 | 244 |
| 26 Jan 2024 | 205.80 | 205.80 | 205.20 | 205.20 | 205.20 | 60 |
| 25 Jan 2024 | 203.20 | 203.20 | 203.20 | 203.20 | 203.20 | - |
| 24 Jan 2024 | 202.20 | 205.00 | 202.20 | 204.40 | 204.40 | 276 |
| 23 Jan 2024 | 202.10 | 202.10 | 201.10 | 201.10 | 201.10 | 150 |
| 22 Jan 2024 | 198.35 | 204.00 | 198.35 | 204.00 | 204.00 | 495 |
| 19 Jan 2024 | 197.60 | 197.60 | 197.60 | 197.60 | 197.60 | - |
| 18 Jan 2024 | 192.80 | 195.30 | 192.80 | 195.30 | 195.30 | 493 |
| 17 Jan 2024 | 190.95 | 192.40 | 190.95 | 192.30 | 192.30 | 310 |
| 16 Jan 2024 | 193.25 | 193.60 | 193.25 | 193.60 | 193.60 | 190 |
| 15 Jan 2024 | 192.85 | 195.00 | 192.85 | 194.65 | 194.65 | 410 |
| 12 Jan 2024 | 185.95 | 192.55 | 185.95 | 192.55 | 192.55 | 465 |
| 11 Jan 2024 | 183.20 | 184.15 | 183.20 | 184.15 | 184.15 | 55 |
| 10 Jan 2024 | 183.60 | 183.60 | 183.60 | 183.60 | 183.60 | - |
| 09 Jan 2024 | 186.80 | 186.80 | 184.50 | 184.50 | 184.50 | 180 |
| 08 Jan 2024 | 183.55 | 183.55 | 183.55 | 183.55 | 183.55 | - |
| 05 Jan 2024 | 186.35 | 186.35 | 184.40 | 184.40 | 184.40 | 200 |
| 04 Jan 2024 | 186.55 | 186.80 | 186.55 | 186.80 | 186.80 | 70 |
| 03 Jan 2024 | 188.60 | 188.60 | 186.15 | 186.15 | 186.15 | 145 |
| 02 Jan 2024 | 189.45 | 190.70 | 188.80 | 188.80 | 188.80 | 850 |
| 29 Dec 2023 | 189.60 | 189.95 | 189.60 | 189.95 | 189.95 | 10 |
| 28 Dec 2023 | 191.35 | 191.35 | 190.05 | 190.05 | 190.05 | 215 |
| 27 Dec 2023 | 188.60 | 191.00 | 188.60 | 190.85 | 190.85 | 56 |
| 22 Dec 2023 | 188.45 | 188.95 | 188.45 | 188.60 | 188.60 | 1,012 |
| 21 Dec 2023 | 188.60 | 188.60 | 188.60 | 188.60 | 188.60 | - |
| 20 Dec 2023 | 191.25 | 191.25 | 188.95 | 188.95 | 188.95 | 40 |
| 19 Dec 2023 | 192.50 | 192.60 | 190.10 | 190.10 | 190.10 | 314 |
| 18 Dec 2023 | 194.70 | 194.70 | 191.50 | 191.50 | 191.50 | 510 |
| 15 Dec 2023 | 193.20 | 193.55 | 193.20 | 193.55 | 193.55 | 70 |
| *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.