Capgemini SE (CAP.PA)
Paris - Paris Delayed price. Currency in EUR
Add to watchlist
As of 09:35AM CEST. Market open.
Time period:
25 Apr 2023 - 25 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 25 Apr 2024 | 204.10 | 204.10 | 202.70 | 203.60 | 203.60 | 25,306 |
| 24 Apr 2024 | 205.30 | 206.00 | 204.80 | 205.60 | 205.60 | 256,506 |
| 23 Apr 2024 | 202.40 | 204.40 | 202.40 | 204.40 | 204.40 | 251,148 |
| 22 Apr 2024 | 201.30 | 202.70 | 201.30 | 201.50 | 201.50 | 267,349 |
| 19 Apr 2024 | 198.80 | 200.70 | 198.00 | 200.10 | 200.10 | 351,558 |
| 18 Apr 2024 | 202.60 | 202.60 | 196.70 | 200.50 | 200.50 | 464,457 |
| 17 Apr 2024 | 203.10 | 204.20 | 201.50 | 202.40 | 202.40 | 344,935 |
| 16 Apr 2024 | 203.60 | 205.20 | 202.70 | 204.90 | 204.90 | 339,769 |
| 15 Apr 2024 | 207.50 | 209.30 | 204.50 | 205.40 | 205.40 | 349,500 |
| 12 Apr 2024 | 210.00 | 210.40 | 206.40 | 207.50 | 207.50 | 330,950 |
| 11 Apr 2024 | 206.20 | 208.60 | 205.30 | 208.60 | 208.60 | 335,520 |
| 10 Apr 2024 | 211.00 | 212.20 | 204.80 | 206.50 | 206.50 | 343,957 |
| 09 Apr 2024 | 210.90 | 212.10 | 209.30 | 210.90 | 210.90 | 319,296 |
| 08 Apr 2024 | 210.30 | 212.40 | 210.10 | 211.20 | 211.20 | 298,121 |
| 05 Apr 2024 | 206.80 | 211.40 | 206.50 | 211.40 | 211.40 | 515,654 |
| 04 Apr 2024 | 210.00 | 210.50 | 205.40 | 209.10 | 209.10 | 491,295 |
| 03 Apr 2024 | 210.00 | 211.10 | 207.80 | 209.70 | 209.70 | 648,984 |
| 02 Apr 2024 | 212.10 | 214.60 | 209.70 | 209.90 | 209.90 | 613,318 |
| 28 Mar 2024 | 214.10 | 214.90 | 212.70 | 213.30 | 213.30 | 462,003 |
| 27 Mar 2024 | 214.40 | 215.30 | 213.90 | 214.70 | 214.70 | 258,946 |
| 26 Mar 2024 | 213.50 | 214.10 | 211.70 | 214.10 | 214.10 | 366,662 |
| 25 Mar 2024 | 215.00 | 215.20 | 211.80 | 214.00 | 214.00 | 433,407 |
| 22 Mar 2024 | 215.40 | 216.80 | 214.30 | 215.70 | 215.70 | 373,003 |
| 21 Mar 2024 | 222.20 | 223.30 | 212.10 | 215.60 | 215.60 | 630,484 |
| 20 Mar 2024 | 222.90 | 224.40 | 221.50 | 221.50 | 221.50 | 273,378 |
| 19 Mar 2024 | 222.00 | 223.20 | 220.60 | 222.90 | 222.90 | 201,556 |
| 18 Mar 2024 | 223.40 | 223.70 | 221.30 | 222.50 | 222.50 | 185,842 |
| 15 Mar 2024 | 223.40 | 225.70 | 223.00 | 223.00 | 223.00 | 656,778 |
| 14 Mar 2024 | 225.50 | 225.80 | 222.90 | 224.50 | 224.50 | 274,471 |
| 13 Mar 2024 | 225.60 | 226.20 | 224.60 | 225.40 | 225.40 | 271,864 |
| 12 Mar 2024 | 225.20 | 226.30 | 221.70 | 225.50 | 225.50 | 218,526 |
| 11 Mar 2024 | 223.10 | 224.90 | 222.30 | 224.30 | 224.30 | 295,815 |
| 08 Mar 2024 | 226.40 | 226.40 | 225.00 | 225.80 | 225.80 | 249,324 |
| 07 Mar 2024 | 221.50 | 227.20 | 221.50 | 226.80 | 226.80 | 362,629 |
| 06 Mar 2024 | 220.80 | 222.40 | 220.10 | 222.00 | 222.00 | 233,883 |
| 05 Mar 2024 | 225.00 | 225.60 | 219.80 | 221.20 | 221.20 | 253,618 |
| 04 Mar 2024 | 225.80 | 227.40 | 224.40 | 225.60 | 225.60 | 219,757 |
| 01 Mar 2024 | 226.00 | 226.80 | 223.30 | 225.00 | 225.00 | 197,621 |
| 29 Feb 2024 | 223.20 | 226.00 | 223.20 | 224.70 | 224.70 | 537,611 |
| 28 Feb 2024 | 223.50 | 224.60 | 221.80 | 223.30 | 223.30 | 236,788 |
| 27 Feb 2024 | 223.90 | 225.60 | 222.80 | 223.30 | 223.30 | 246,092 |
| 26 Feb 2024 | 225.00 | 226.60 | 223.50 | 223.50 | 223.50 | 277,481 |
| 23 Feb 2024 | 221.90 | 227.30 | 221.30 | 225.90 | 225.90 | 486,888 |
| 22 Feb 2024 | 219.00 | 222.50 | 218.70 | 221.50 | 221.50 | 551,476 |
| 21 Feb 2024 | 219.00 | 219.30 | 215.70 | 217.70 | 217.70 | 376,388 |
| 20 Feb 2024 | 221.20 | 221.80 | 217.00 | 218.80 | 218.80 | 287,293 |
| 19 Feb 2024 | 218.90 | 221.50 | 218.00 | 221.50 | 221.50 | 270,424 |
| 16 Feb 2024 | 219.70 | 222.20 | 217.20 | 219.70 | 219.70 | 511,463 |
| 15 Feb 2024 | 217.00 | 220.20 | 216.10 | 219.70 | 219.70 | 540,746 |
| 14 Feb 2024 | 213.80 | 220.80 | 208.70 | 220.00 | 220.00 | 729,122 |
| 13 Feb 2024 | 207.10 | 207.70 | 203.30 | 205.90 | 205.90 | 382,890 |
| 12 Feb 2024 | 210.10 | 210.70 | 207.60 | 208.20 | 208.20 | 316,304 |
| 09 Feb 2024 | 208.70 | 210.30 | 208.40 | 210.00 | 210.00 | 395,640 |
| 08 Feb 2024 | 206.30 | 209.60 | 206.30 | 208.50 | 208.50 | 264,856 |
| 07 Feb 2024 | 204.60 | 207.30 | 203.80 | 206.10 | 206.10 | 341,593 |
| 06 Feb 2024 | 204.30 | 205.10 | 203.50 | 204.80 | 204.80 | 235,790 |
| 05 Feb 2024 | 205.20 | 205.90 | 203.60 | 204.10 | 204.10 | 302,872 |
| 02 Feb 2024 | 207.70 | 208.20 | 205.00 | 205.50 | 205.50 | 356,797 |
| 01 Feb 2024 | 207.30 | 207.70 | 205.30 | 206.80 | 206.80 | 440,044 |
| 31 Jan 2024 | 209.40 | 209.90 | 207.10 | 207.20 | 207.20 | 450,170 |
| 30 Jan 2024 | 208.30 | 210.30 | 207.30 | 208.50 | 208.50 | 338,760 |
| 29 Jan 2024 | 205.00 | 207.20 | 204.20 | 206.40 | 206.40 | 368,238 |
| 26 Jan 2024 | 204.60 | 207.40 | 203.70 | 205.90 | 205.90 | 362,745 |
| 25 Jan 2024 | 202.40 | 207.50 | 202.40 | 206.00 | 206.00 | 517,013 |
| 24 Jan 2024 | 204.50 | 206.10 | 202.80 | 203.80 | 203.80 | 365,669 |
| 23 Jan 2024 | 201.60 | 201.70 | 199.90 | 201.30 | 201.30 | 295,774 |
| 22 Jan 2024 | 198.40 | 204.00 | 198.35 | 202.00 | 202.00 | 546,936 |
| 19 Jan 2024 | 198.60 | 199.05 | 195.90 | 197.05 | 197.05 | 315,514 |
| 18 Jan 2024 | 192.65 | 197.50 | 192.60 | 197.35 | 197.35 | 388,903 |
| 17 Jan 2024 | 192.70 | 193.90 | 191.10 | 192.65 | 192.65 | 340,993 |
| 16 Jan 2024 | 193.65 | 193.90 | 192.30 | 193.25 | 193.25 | 257,213 |
| 15 Jan 2024 | 195.20 | 195.20 | 194.25 | 194.65 | 194.65 | 323,795 |
| 12 Jan 2024 | 187.00 | 192.60 | 187.00 | 192.25 | 192.25 | 531,763 |
| 11 Jan 2024 | 183.40 | 186.75 | 182.70 | 185.05 | 185.05 | 357,815 |
| 10 Jan 2024 | 184.40 | 185.05 | 181.95 | 182.45 | 182.45 | 358,706 |
| 09 Jan 2024 | 187.25 | 187.55 | 183.50 | 184.50 | 184.50 | 276,526 |
| 08 Jan 2024 | 184.70 | 186.75 | 182.20 | 186.75 | 186.75 | 198,564 |
| 05 Jan 2024 | 187.00 | 187.00 | 184.30 | 184.50 | 184.50 | 305,138 |
| 04 Jan 2024 | 186.35 | 188.20 | 185.80 | 187.85 | 187.85 | 202,049 |
| 03 Jan 2024 | 188.40 | 189.10 | 185.15 | 186.50 | 186.50 | 330,207 |
| 02 Jan 2024 | 189.25 | 192.05 | 188.20 | 189.45 | 189.45 | 258,315 |
| 29 Dec 2023 | 189.80 | 190.60 | 188.75 | 188.75 | 188.75 | 177,000 |
| 28 Dec 2023 | 191.40 | 191.75 | 189.30 | 189.80 | 189.80 | 187,014 |
| 27 Dec 2023 | 189.00 | 191.10 | 188.50 | 191.10 | 191.10 | 209,616 |
| 22 Dec 2023 | 188.40 | 189.40 | 187.60 | 188.45 | 188.45 | 243,992 |
| 21 Dec 2023 | 189.20 | 189.65 | 188.05 | 189.10 | 189.10 | 196,407 |
| 20 Dec 2023 | 190.95 | 191.55 | 189.45 | 190.05 | 190.05 | 240,188 |
| 19 Dec 2023 | 192.70 | 193.35 | 189.20 | 191.00 | 191.00 | 410,398 |
| 18 Dec 2023 | 194.30 | 194.80 | 191.30 | 192.45 | 192.45 | 276,705 |
| 15 Dec 2023 | 193.55 | 195.90 | 192.85 | 195.90 | 195.90 | 651,903 |
| 14 Dec 2023 | 193.35 | 196.65 | 192.25 | 193.15 | 193.15 | 475,162 |
| 13 Dec 2023 | 193.40 | 194.20 | 191.90 | 191.90 | 191.90 | 336,189 |
| 12 Dec 2023 | 193.05 | 195.20 | 192.65 | 193.05 | 193.05 | 329,546 |
| 11 Dec 2023 | 192.85 | 194.10 | 192.55 | 192.90 | 192.90 | 317,133 |
| 08 Dec 2023 | 190.25 | 192.95 | 190.25 | 192.15 | 192.15 | 261,550 |
| 07 Dec 2023 | 189.50 | 191.30 | 189.50 | 190.50 | 190.50 | 348,210 |
| 06 Dec 2023 | 189.95 | 191.45 | 189.20 | 190.35 | 190.35 | 291,044 |
| 05 Dec 2023 | 186.90 | 190.30 | 186.90 | 189.05 | 189.05 | 333,345 |
| 04 Dec 2023 | 187.75 | 189.15 | 186.70 | 186.90 | 186.90 | 315,246 |
| 01 Dec 2023 | 187.65 | 188.85 | 186.25 | 187.00 | 187.00 | 374,918 |
| *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.