UK markets open in 4 hours 9 minutes
NIKKEI 225
38,849.65 +361.75 (+0.94%) HANG SENG
18,514.26 +434.65 (+2.40%) CRUDE OIL
77.46 +0.47 (+0.61%) GOLD FUTURES
2,347.70 +1.90 (+0.08%) DOW
38,686.32 +574.82 (+1.51%) Bitcoin GBP
53,658.48 +594.87 (+1.12%)
Capgemini SE (CGM.F)
Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
At close: 08:07AM CEST
Time period:
03 Jun 2023 - 03 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 31 May 2024 | 191.10 | 191.10 | 191.10 | 191.10 | 191.10 | - |
| 30 May 2024 | 202.30 | 202.30 | 202.30 | 202.30 | 202.30 | - |
| 29 May 2024 | 205.80 | 205.80 | 203.60 | 203.60 | 203.60 | 50 |
| 29 May 2024 | 3.4 Dividend | |||||
| 28 May 2024 | 213.70 | 213.70 | 213.70 | 213.70 | 210.30 | - |
| 27 May 2024 | 212.60 | 212.60 | 212.10 | 212.10 | 208.73 | 135 |
| 24 May 2024 | 212.70 | 213.20 | 212.70 | 213.20 | 209.81 | 65 |
| 23 May 2024 | 207.80 | 212.80 | 207.80 | 212.80 | 209.41 | 60 |
| 22 May 2024 | 209.30 | 209.30 | 206.20 | 207.50 | 204.20 | 300 |
| 21 May 2024 | 207.30 | 207.30 | 207.30 | 207.30 | 204.00 | - |
| 20 May 2024 | 207.30 | 207.30 | 207.30 | 207.30 | 204.00 | - |
| 17 May 2024 | 205.90 | 207.30 | 205.90 | 207.00 | 203.71 | 670 |
| 16 May 2024 | 208.00 | 208.00 | 207.90 | 207.90 | 204.59 | 50 |
| 15 May 2024 | 207.20 | 209.80 | 207.20 | 208.90 | 205.58 | 235 |
| 14 May 2024 | 205.40 | 207.10 | 205.40 | 206.80 | 203.51 | 270 |
| 13 May 2024 | 205.40 | 205.60 | 205.40 | 205.60 | 202.33 | 150 |
| 10 May 2024 | 205.50 | 206.50 | 205.50 | 206.00 | 202.72 | 870 |
| 09 May 2024 | 205.90 | 205.90 | 205.90 | 205.90 | 202.62 | - |
| 08 May 2024 | 204.70 | 208.40 | 204.70 | 208.40 | 205.08 | 235 |
| 07 May 2024 | 203.20 | 206.10 | 203.20 | 205.30 | 202.03 | 788 |
| 06 May 2024 | 202.60 | 205.00 | 202.60 | 203.40 | 200.16 | 350 |
| 03 May 2024 | 199.35 | 203.90 | 199.35 | 203.90 | 200.66 | 110 |
| 02 May 2024 | 196.75 | 198.65 | 196.75 | 198.65 | 195.49 | 50 |
| 30 Apr 2024 | 205.70 | 205.90 | 198.10 | 198.10 | 194.95 | 181 |
| 29 Apr 2024 | 203.60 | 204.70 | 203.60 | 204.50 | 201.25 | 244 |
| 26 Apr 2024 | 202.60 | 203.20 | 200.60 | 203.10 | 199.87 | 309 |
| 25 Apr 2024 | 204.90 | 204.90 | 201.10 | 201.10 | 197.90 | 170 |
| 24 Apr 2024 | 204.90 | 205.50 | 204.90 | 205.40 | 202.13 | 130 |
| 23 Apr 2024 | 202.00 | 203.90 | 202.00 | 203.70 | 200.46 | 290 |
| 22 Apr 2024 | 200.60 | 202.10 | 200.60 | 202.10 | 198.88 | 75 |
| 19 Apr 2024 | 197.60 | 200.20 | 197.60 | 200.20 | 197.01 | 258 |
| 18 Apr 2024 | 203.20 | 203.20 | 201.00 | 201.00 | 197.80 | 65 |
| 17 Apr 2024 | 203.40 | 203.50 | 202.30 | 203.10 | 199.87 | 1,400 |
| 16 Apr 2024 | 201.60 | 204.90 | 201.60 | 204.90 | 201.64 | 351 |
| 15 Apr 2024 | 207.70 | 207.70 | 205.20 | 205.20 | 201.94 | 80 |
| 12 Apr 2024 | 209.90 | 209.90 | 207.40 | 207.40 | 204.10 | 877 |
| 11 Apr 2024 | 206.10 | 206.10 | 206.10 | 206.10 | 202.82 | - |
| 10 Apr 2024 | 211.50 | 211.50 | 209.70 | 209.90 | 206.56 | 800 |
| 09 Apr 2024 | 210.20 | 210.20 | 210.20 | 210.20 | 206.86 | - |
| 08 Apr 2024 | 211.30 | 211.30 | 211.00 | 211.00 | 207.64 | 105 |
| 05 Apr 2024 | 206.30 | 206.30 | 206.30 | 206.30 | 203.02 | - |
| 04 Apr 2024 | 209.20 | 209.20 | 206.00 | 206.00 | 202.72 | 230 |
| 03 Apr 2024 | 209.40 | 210.10 | 209.40 | 210.10 | 206.76 | 2 |
| 02 Apr 2024 | 212.80 | 213.50 | 210.80 | 210.80 | 207.45 | 170 |
| 28 Mar 2024 | 214.80 | 214.80 | 214.80 | 214.80 | 211.38 | - |
| 27 Mar 2024 | 213.50 | 215.00 | 213.50 | 214.90 | 211.48 | 980 |
| 26 Mar 2024 | 213.90 | 213.90 | 213.90 | 213.90 | 210.50 | - |
| 25 Mar 2024 | 215.10 | 215.10 | 212.10 | 213.30 | 209.91 | 345 |
| 22 Mar 2024 | 214.50 | 214.60 | 214.50 | 214.60 | 211.19 | 100 |
| 21 Mar 2024 | 223.50 | 223.50 | 213.50 | 214.00 | 210.60 | 202 |
| 20 Mar 2024 | 221.80 | 221.80 | 221.80 | 221.80 | 218.27 | - |
| 19 Mar 2024 | 221.60 | 222.80 | 221.60 | 222.80 | 219.26 | 325 |
| 18 Mar 2024 | 224.10 | 224.10 | 222.50 | 222.50 | 218.96 | 95 |
| 15 Mar 2024 | 223.80 | 224.60 | 223.80 | 224.60 | 221.03 | 50 |
| 14 Mar 2024 | 225.20 | 225.20 | 225.20 | 225.20 | 221.62 | - |
| 13 Mar 2024 | 225.40 | 225.50 | 225.00 | 225.00 | 221.42 | 190 |
| 12 Mar 2024 | 224.50 | 224.50 | 223.70 | 223.70 | 220.14 | 95 |
| 11 Mar 2024 | 224.40 | 224.40 | 223.90 | 224.00 | 220.44 | 165 |
| 08 Mar 2024 | 226.50 | 226.50 | 226.50 | 226.50 | 222.90 | - |
| 07 Mar 2024 | 221.10 | 227.80 | 221.10 | 227.80 | 224.18 | 40 |
| 06 Mar 2024 | 220.90 | 221.30 | 220.30 | 221.00 | 217.48 | 1,430 |
| 05 Mar 2024 | 225.00 | 225.00 | 219.70 | 220.60 | 217.09 | 600 |
| 04 Mar 2024 | 225.00 | 225.60 | 225.00 | 225.60 | 222.01 | 60 |
| 01 Mar 2024 | 225.20 | 225.20 | 224.40 | 224.40 | 220.83 | 270 |
| 29 Feb 2024 | 223.30 | 225.10 | 223.30 | 225.10 | 221.52 | 59 |
| 28 Feb 2024 | 222.70 | 223.70 | 222.70 | 223.70 | 220.14 | 73 |
| 27 Feb 2024 | 223.40 | 224.10 | 223.40 | 224.10 | 220.53 | 85 |
| 26 Feb 2024 | 224.60 | 225.10 | 224.60 | 224.90 | 221.32 | 330 |
| 23 Feb 2024 | 221.20 | 226.50 | 221.20 | 225.80 | 222.21 | 226 |
| 22 Feb 2024 | 217.90 | 221.70 | 215.50 | 221.70 | 218.17 | 717 |
| 21 Feb 2024 | 218.80 | 218.80 | 217.60 | 218.10 | 214.63 | 100 |
| 20 Feb 2024 | 220.40 | 220.40 | 218.90 | 218.90 | 215.42 | 140 |
| 19 Feb 2024 | 218.90 | 220.60 | 218.90 | 220.60 | 217.09 | 215 |
| 16 Feb 2024 | 220.60 | 220.60 | 220.60 | 220.60 | 217.09 | - |
| 15 Feb 2024 | 220.20 | 220.20 | 217.60 | 218.70 | 215.22 | 435 |
| 14 Feb 2024 | 206.60 | 219.40 | 206.60 | 219.40 | 215.91 | 225 |
| 13 Feb 2024 | 207.10 | 207.10 | 205.10 | 205.80 | 202.53 | 282 |
| 12 Feb 2024 | 210.40 | 210.40 | 210.20 | 210.20 | 206.86 | 50 |
| 09 Feb 2024 | 208.20 | 210.00 | 208.20 | 210.00 | 206.66 | 155 |
| 08 Feb 2024 | 206.30 | 208.70 | 206.30 | 208.70 | 205.38 | 422 |
| 07 Feb 2024 | 204.70 | 207.00 | 204.60 | 207.00 | 203.71 | 269 |
| 06 Feb 2024 | 204.50 | 204.50 | 204.50 | 204.50 | 201.25 | - |
| 05 Feb 2024 | 205.40 | 205.40 | 203.80 | 203.80 | 200.56 | 120 |
| 02 Feb 2024 | 207.80 | 207.80 | 206.60 | 206.60 | 203.31 | 560 |
| 01 Feb 2024 | 206.20 | 206.90 | 206.20 | 206.90 | 203.61 | 295 |
| 31 Jan 2024 | 208.30 | 208.30 | 208.30 | 208.30 | 204.99 | - |
| 30 Jan 2024 | 206.80 | 209.80 | 206.80 | 209.40 | 206.07 | 390 |
| 29 Jan 2024 | 205.00 | 206.40 | 205.00 | 206.30 | 203.02 | 244 |
| 26 Jan 2024 | 205.80 | 205.80 | 205.20 | 205.20 | 201.94 | 60 |
| 25 Jan 2024 | 203.20 | 203.20 | 203.20 | 203.20 | 199.97 | - |
| 24 Jan 2024 | 202.20 | 205.00 | 202.20 | 204.40 | 201.15 | 276 |
| 23 Jan 2024 | 202.10 | 202.10 | 201.10 | 201.10 | 197.90 | 150 |
| 22 Jan 2024 | 198.35 | 204.00 | 198.35 | 204.00 | 200.75 | 495 |
| 19 Jan 2024 | 197.60 | 197.60 | 197.60 | 197.60 | 194.46 | - |
| 18 Jan 2024 | 192.80 | 195.30 | 192.80 | 195.30 | 192.19 | 493 |
| 17 Jan 2024 | 190.95 | 192.40 | 190.95 | 192.30 | 189.24 | 310 |
| 16 Jan 2024 | 193.25 | 193.60 | 193.25 | 193.60 | 190.52 | 190 |
| 15 Jan 2024 | 192.85 | 195.00 | 192.85 | 194.65 | 191.55 | 410 |
| 12 Jan 2024 | 185.95 | 192.55 | 185.95 | 192.55 | 189.49 | 465 |
| 11 Jan 2024 | 183.20 | 184.15 | 183.20 | 184.15 | 181.22 | 55 |
| *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.