Paris - Delayed Quote EUR

Capgemini SE (CAP.PA)

205.60 +1.20 (+0.59%)
At close: 5:35 PM GMT+2
Currency in EUR
Download
Date Open High Low Close
Adj Close
Volume
Apr 24, 2024 205.30 206.00 204.80 205.60 205.60 256,506
Apr 23, 2024 202.40 204.40 202.40 204.40 204.40 251,148
Apr 22, 2024 201.30 202.70 201.30 201.50 201.50 267,349
Apr 19, 2024 198.80 200.70 198.00 200.10 200.10 351,558
Apr 18, 2024 202.60 202.60 196.70 200.50 200.50 464,457
Apr 17, 2024 203.10 204.20 201.50 202.40 202.40 344,935
Apr 16, 2024 203.60 205.20 202.70 204.90 204.90 339,769
Apr 15, 2024 207.50 209.30 204.50 205.40 205.40 349,500
Apr 12, 2024 210.00 210.40 206.40 207.50 207.50 330,950
Apr 11, 2024 206.20 208.60 205.30 208.60 208.60 335,520
Apr 10, 2024 211.00 212.20 204.80 206.50 206.50 343,957
Apr 9, 2024 210.90 212.10 209.30 210.90 210.90 319,296
Apr 8, 2024 210.30 212.40 210.10 211.20 211.20 298,121
Apr 5, 2024 206.80 211.40 206.50 211.40 211.40 515,654
Apr 4, 2024 210.00 210.50 205.40 209.10 209.10 491,295
Apr 3, 2024 210.00 211.10 207.80 209.70 209.70 648,984
Apr 2, 2024 212.10 214.60 209.70 209.90 209.90 613,318
Mar 28, 2024 214.10 214.90 212.70 213.30 213.30 462,003
Mar 27, 2024 214.40 215.30 213.90 214.70 214.70 258,946
Mar 26, 2024 213.50 214.10 211.70 214.10 214.10 366,662
Mar 25, 2024 215.00 215.20 211.80 214.00 214.00 433,407
Mar 22, 2024 215.40 216.80 214.30 215.70 215.70 373,003
Mar 21, 2024 222.20 223.30 212.10 215.60 215.60 630,484
Mar 20, 2024 222.90 224.40 221.50 221.50 221.50 273,378
Mar 19, 2024 222.00 223.20 220.60 222.90 222.90 201,556
Mar 18, 2024 223.40 223.70 221.30 222.50 222.50 185,842
Mar 15, 2024 223.40 225.70 223.00 223.00 223.00 656,778
Mar 14, 2024 225.50 225.80 222.90 224.50 224.50 274,471
Mar 13, 2024 225.60 226.20 224.60 225.40 225.40 271,864
Mar 12, 2024 225.20 226.30 221.70 225.50 225.50 218,526
Mar 11, 2024 223.10 224.90 222.30 224.30 224.30 295,815
Mar 8, 2024 226.40 226.40 225.00 225.80 225.80 249,324
Mar 7, 2024 221.50 227.20 221.50 226.80 226.80 362,629
Mar 6, 2024 220.80 222.40 220.10 222.00 222.00 233,883
Mar 5, 2024 225.00 225.60 219.80 221.20 221.20 253,618
Mar 4, 2024 225.80 227.40 224.40 225.60 225.60 219,757
Mar 1, 2024 226.00 226.80 223.30 225.00 225.00 197,621
Feb 29, 2024 223.20 226.00 223.20 224.70 224.70 537,611
Feb 28, 2024 223.50 224.60 221.80 223.30 223.30 236,788
Feb 27, 2024 223.90 225.60 222.80 223.30 223.30 246,092
Feb 26, 2024 225.00 226.60 223.50 223.50 223.50 277,481
Feb 23, 2024 221.90 227.30 221.30 225.90 225.90 486,888
Feb 22, 2024 219.00 222.50 218.70 221.50 221.50 551,476
Feb 21, 2024 219.00 219.30 215.70 217.70 217.70 376,388
Feb 20, 2024 221.20 221.80 217.00 218.80 218.80 287,293
Feb 19, 2024 218.90 221.50 218.00 221.50 221.50 270,424
Feb 16, 2024 219.70 222.20 217.20 219.70 219.70 511,463
Feb 15, 2024 217.00 220.20 216.10 219.70 219.70 540,746
Feb 14, 2024 213.80 220.80 208.70 220.00 220.00 729,122
Feb 13, 2024 207.10 207.70 203.30 205.90 205.90 382,890
Feb 12, 2024 210.10 210.70 207.60 208.20 208.20 316,304
Feb 9, 2024 208.70 210.30 208.40 210.00 210.00 395,640
Feb 8, 2024 206.30 209.60 206.30 208.50 208.50 264,856
Feb 7, 2024 204.60 207.30 203.80 206.10 206.10 341,593
Feb 6, 2024 204.30 205.10 203.50 204.80 204.80 235,790
Feb 5, 2024 205.20 205.90 203.60 204.10 204.10 302,872
Feb 2, 2024 207.70 208.20 205.00 205.50 205.50 356,797
Feb 1, 2024 207.30 207.70 205.30 206.80 206.80 440,044
Jan 31, 2024 209.40 209.90 207.10 207.20 207.20 450,170
Jan 30, 2024 208.30 210.30 207.30 208.50 208.50 338,760
Jan 29, 2024 205.00 207.20 204.20 206.40 206.40 368,238
Jan 26, 2024 204.60 207.40 203.70 205.90 205.90 362,745
Jan 25, 2024 202.40 207.50 202.40 206.00 206.00 517,013
Jan 24, 2024 204.50 206.10 202.80 203.80 203.80 365,669
Jan 23, 2024 201.60 201.70 199.90 201.30 201.30 295,774
Jan 22, 2024 198.40 204.00 198.35 202.00 202.00 546,936
Jan 19, 2024 198.60 199.05 195.90 197.05 197.05 315,514
Jan 18, 2024 192.65 197.50 192.60 197.35 197.35 388,903
Jan 17, 2024 192.70 193.90 191.10 192.65 192.65 340,993
Jan 16, 2024 193.65 193.90 192.30 193.25 193.25 257,213
Jan 15, 2024 195.20 195.20 194.25 194.65 194.65 323,795
Jan 12, 2024 187.00 192.60 187.00 192.25 192.25 531,763
Jan 11, 2024 183.40 186.75 182.70 185.05 185.05 357,815
Jan 10, 2024 184.40 185.05 181.95 182.45 182.45 358,706
Jan 9, 2024 187.25 187.55 183.50 184.50 184.50 276,526
Jan 8, 2024 184.70 186.75 182.20 186.75 186.75 198,564
Jan 5, 2024 187.00 187.00 184.30 184.50 184.50 305,138
Jan 4, 2024 186.35 188.20 185.80 187.85 187.85 202,049
Jan 3, 2024 188.40 189.10 185.15 186.50 186.50 330,207
Jan 2, 2024 189.25 192.05 188.20 189.45 189.45 258,315
Dec 29, 2023 189.80 190.60 188.75 188.75 188.75 177,000
Dec 28, 2023 191.40 191.75 189.30 189.80 189.80 187,014
Dec 27, 2023 189.00 191.10 188.50 191.10 191.10 209,616
Dec 22, 2023 188.40 189.40 187.60 188.45 188.45 243,992
Dec 21, 2023 189.20 189.65 188.05 189.10 189.10 196,407
Dec 20, 2023 190.95 191.55 189.45 190.05 190.05 240,188
Dec 19, 2023 192.70 193.35 189.20 191.00 191.00 410,398
Dec 18, 2023 194.30 194.80 191.30 192.45 192.45 276,705
Dec 15, 2023 193.55 195.90 192.85 195.90 195.90 651,903
Dec 14, 2023 193.35 196.65 192.25 193.15 193.15 475,162
Dec 13, 2023 193.40 194.20 191.90 191.90 191.90 336,189
Dec 12, 2023 193.05 195.20 192.65 193.05 193.05 329,546
Dec 11, 2023 192.85 194.10 192.55 192.90 192.90 317,133
Dec 8, 2023 190.25 192.95 190.25 192.15 192.15 261,550
Dec 7, 2023 189.50 191.30 189.50 190.50 190.50 348,210
Dec 6, 2023 189.95 191.45 189.20 190.35 190.35 291,044
Dec 5, 2023 186.90 190.30 186.90 189.05 189.05 333,345
Dec 4, 2023 187.75 189.15 186.70 186.90 186.90 315,246
Dec 1, 2023 187.65 188.85 186.25 187.00 187.00 374,918
Nov 30, 2023 188.45 190.15 187.10 188.00 188.00 1,188,425
Nov 29, 2023 182.80 188.55 182.45 188.55 188.55 412,397
Nov 28, 2023 181.25 182.80 181.15 182.60 182.60 256,739
Nov 27, 2023 181.30 182.95 180.85 181.20 181.20 260,302
Nov 24, 2023 182.30 183.05 181.70 182.05 182.05 220,853
Nov 23, 2023 182.20 184.40 181.25 182.55 182.55 211,276
Nov 22, 2023 177.20 183.30 177.20 183.20 183.20 403,484
Nov 21, 2023 179.40 179.80 177.65 177.75 177.75 270,766
Nov 20, 2023 178.20 179.55 177.80 179.30 179.30 221,280
Nov 17, 2023 177.15 179.60 177.10 177.90 177.90 328,046
Nov 16, 2023 174.65 179.10 174.15 177.75 177.75 401,402
Nov 15, 2023 173.25 176.70 172.35 175.00 175.00 341,228
Nov 14, 2023 171.90 173.55 171.45 172.30 172.30 429,876
Nov 13, 2023 171.95 173.30 171.55 172.45 172.45 210,944
Nov 10, 2023 172.40 173.45 169.95 171.85 171.85 265,291
Nov 9, 2023 171.20 174.05 170.65 173.25 173.25 303,053
Nov 8, 2023 171.30 171.60 168.85 171.60 171.60 321,268
Nov 7, 2023 163.70 174.60 163.15 173.00 173.00 588,748
Nov 6, 2023 173.25 174.25 167.80 168.75 168.75 685,516
Nov 3, 2023 171.40 176.65 170.75 173.55 173.55 374,198
Nov 2, 2023 169.05 174.65 169.00 171.50 171.50 324,044
Nov 1, 2023 166.15 169.70 165.05 167.65 167.65 191,561
Oct 31, 2023 162.20 166.50 162.05 166.50 166.50 253,863
Oct 30, 2023 161.25 162.50 160.05 161.70 161.70 264,396
Oct 27, 2023 163.55 163.55 158.80 160.70 160.70 379,713
Oct 26, 2023 163.30 164.70 162.25 163.35 163.35 301,533
Oct 25, 2023 165.00 166.80 163.80 165.05 165.05 233,799
Oct 24, 2023 163.90 166.05 163.40 165.20 165.20 259,944
Oct 23, 2023 163.35 165.45 162.55 164.10 164.10 245,065
Oct 20, 2023 162.70 165.25 160.05 163.20 163.20 417,117
Oct 19, 2023 164.00 166.05 163.90 164.40 164.40 289,781
Oct 18, 2023 163.00 165.00 162.45 164.30 164.30 253,475
Oct 17, 2023 165.60 166.90 162.50 164.55 164.55 295,892
Oct 16, 2023 165.90 167.15 164.70 166.15 166.15 305,020
Oct 13, 2023 168.05 169.30 165.45 165.70 165.70 437,410
Oct 12, 2023 170.50 171.10 168.50 169.60 169.60 328,346
Oct 11, 2023 167.25 170.05 166.75 170.05 170.05 323,271
Oct 10, 2023 165.05 168.75 165.05 168.50 168.50 387,841
Oct 9, 2023 164.80 165.10 163.25 164.05 164.05 234,710
Oct 6, 2023 163.05 165.40 163.00 165.30 165.30 223,493
Oct 5, 2023 165.00 166.00 162.70 162.70 162.70 231,317
Oct 4, 2023 159.25 164.80 158.85 164.60 164.60 337,153
Oct 3, 2023 163.20 163.70 160.90 160.90 160.90 436,592
Oct 2, 2023 166.50 167.10 163.80 164.70 164.70 228,735
Sep 29, 2023 165.60 167.25 165.10 165.80 165.80 367,309
Sep 28, 2023 164.30 166.95 159.85 164.15 164.15 477,748
Sep 27, 2023 163.80 166.25 163.20 165.45 165.45 300,117
Sep 26, 2023 163.30 164.60 162.10 164.05 164.05 440,506
Sep 25, 2023 166.40 166.80 163.05 165.65 165.65 343,327
Sep 22, 2023 166.20 168.35 164.65 166.75 166.75 348,709
Sep 21, 2023 166.50 168.30 166.50 168.05 168.05 270,254
Sep 20, 2023 167.10 169.35 166.85 168.90 168.90 222,441
Sep 19, 2023 165.20 167.70 164.70 166.50 166.50 300,097
Sep 18, 2023 169.30 169.35 164.80 165.95 165.95 386,651
Sep 15, 2023 169.40 172.20 169.40 170.10 170.10 863,140
Sep 14, 2023 167.40 168.25 165.80 167.85 167.85 203,331
Sep 13, 2023 168.60 169.15 165.70 167.05 167.05 285,600
Sep 12, 2023 171.20 171.30 168.45 169.25 169.25 212,853
Sep 11, 2023 170.65 171.65 169.25 170.40 170.40 239,853
Sep 8, 2023 169.35 170.60 167.55 170.30 170.30 271,045
Sep 7, 2023 168.10 169.05 167.25 168.20 168.20 306,408
Sep 6, 2023 171.60 171.60 168.35 170.45 170.45 245,881
Sep 5, 2023 170.65 172.95 168.60 172.35 172.35 235,226
Sep 4, 2023 172.20 174.05 171.30 171.30 171.30 184,958
Sep 1, 2023 172.50 172.80 171.05 172.00 172.00 241,469
Aug 31, 2023 172.00 174.85 171.55 172.35 172.35 514,384
Aug 30, 2023 168.70 172.10 168.65 171.35 171.35 300,818
Aug 29, 2023 166.30 169.10 165.40 168.85 168.85 346,803
Aug 28, 2023 164.50 165.90 164.00 165.60 165.60 218,651
Aug 25, 2023 161.70 164.40 161.60 162.55 162.55 254,920
Aug 24, 2023 167.60 169.10 163.55 163.60 163.60 260,406
Aug 23, 2023 164.15 166.35 164.15 165.50 165.50 228,651
Aug 22, 2023 164.10 165.10 163.05 164.25 164.25 282,306
Aug 21, 2023 160.50 163.00 160.50 162.05 162.05 386,047
Aug 18, 2023 158.00 160.40 157.75 160.25 160.25 421,362
Aug 17, 2023 159.85 160.35 158.00 158.10 158.10 290,073
Aug 16, 2023 160.00 161.35 158.95 160.95 160.95 238,288
Aug 15, 2023 163.50 163.65 160.40 161.00 161.00 228,515
Aug 14, 2023 162.85 164.10 162.55 162.90 162.90 273,461
Aug 11, 2023 162.50 165.70 162.20 162.90 162.90 255,052
Aug 10, 2023 162.65 165.40 162.45 163.75 163.75 253,874
Aug 9, 2023 162.60 163.90 161.50 161.65 161.65 211,192
Aug 8, 2023 161.60 162.55 160.25 160.85 160.85 278,588
Aug 7, 2023 162.20 164.30 161.50 162.25 162.25 202,509
Aug 4, 2023 164.00 164.10 161.30 162.30 162.30 329,974
Aug 3, 2023 165.45 167.10 163.35 163.45 163.45 395,321
Aug 2, 2023 166.75 167.85 165.30 167.70 167.70 496,055
Aug 1, 2023 164.20 169.10 163.80 168.95 168.95 362,782
Jul 31, 2023 166.90 169.00 162.60 164.85 164.85 480,713
Jul 28, 2023 167.70 170.95 161.20 167.00 167.00 1,100,562
Jul 27, 2023 175.20 180.45 175.20 179.60 179.60 421,365
Jul 26, 2023 172.70 174.20 171.95 173.10 173.10 301,542
Jul 25, 2023 171.10 175.10 169.90 173.10 173.10 276,447
Jul 24, 2023 173.20 173.85 170.85 171.60 171.60 263,450
Jul 21, 2023 175.25 175.70 173.10 174.20 174.20 370,604
Jul 20, 2023 177.00 179.35 174.50 176.30 176.30 473,031
Jul 19, 2023 177.10 179.95 177.10 177.95 177.95 298,115
Jul 18, 2023 174.90 178.35 174.45 177.10 177.10 225,767
Jul 17, 2023 175.30 175.80 173.05 174.20 174.20 161,040
Jul 14, 2023 175.60 177.20 174.70 176.30 176.30 228,958
Jul 13, 2023 175.40 178.10 174.90 176.20 176.20 313,972
Jul 12, 2023 172.25 175.95 171.80 175.15 175.15 306,789
Jul 11, 2023 171.00 173.60 171.00 171.40 171.40 207,214
Jul 10, 2023 168.35 169.70 168.00 169.45 169.45 260,631
Jul 7, 2023 168.05 170.60 166.40 169.45 169.45 238,494
Jul 6, 2023 173.50 173.50 166.70 167.10 167.10 424,165
Jul 5, 2023 173.90 175.90 173.55 175.05 175.05 351,688
Jul 4, 2023 173.60 176.35 173.00 176.10 176.10 222,119
Jul 3, 2023 173.40 174.35 173.00 173.50 173.50 190,879
Jun 30, 2023 170.10 173.85 169.30 173.55 173.55 513,898
Jun 29, 2023 172.50 173.15 169.75 169.75 169.75 379,320
Jun 28, 2023 169.55 173.50 169.55 172.50 172.50 314,292
Jun 27, 2023 170.00 170.35 167.80 168.80 168.80 286,397
Jun 26, 2023 169.35 170.20 167.20 169.65 169.65 342,987
Jun 23, 2023 169.05 171.30 166.75 169.35 169.35 303,390
Jun 22, 2023 172.00 173.45 168.15 169.90 169.90 544,818
Jun 21, 2023 175.70 176.65 172.80 173.00 173.00 284,863
Jun 20, 2023 177.30 178.35 175.80 176.80 176.80 245,504
Jun 19, 2023 177.55 179.70 177.00 178.15 178.15 342,910
Jun 16, 2023 175.70 180.35 175.55 178.85 178.85 833,792
Jun 15, 2023 176.25 177.45 173.00 175.05 175.05 334,995
Jun 14, 2023 174.70 177.90 173.95 177.25 177.25 408,038
Jun 13, 2023 175.00 176.40 173.70 174.95 174.95 335,004
Jun 12, 2023 169.45 173.90 169.30 173.65 173.65 342,510
Jun 9, 2023 169.65 170.15 167.50 168.40 168.40 254,126
Jun 8, 2023 167.20 169.20 165.60 169.10 169.10 395,569
Jun 7, 2023 166.15 170.35 165.30 169.80 169.80 547,316
Jun 6, 2023 165.70 166.75 164.10 166.50 166.50 350,028
Jun 5, 2023 167.55 170.20 165.70 166.65 166.65 456,685
Jun 2, 2023 168.40 169.95 166.35 167.70 167.70 476,436
Jun 1, 2023 164.10 167.80 163.30 167.80 167.80 688,438
May 31, 2023 153.00 164.95 152.40 162.80 162.80 1,336,543
May 30, 2023 3.25 Dividend
May 30, 2023 155.35 155.45 152.25 152.40 152.40 351,734
May 29, 2023 158.05 158.55 157.25 157.50 154.25 157,018
May 26, 2023 155.30 157.55 153.85 157.00 153.76 318,430
May 25, 2023 160.00 160.10 154.45 154.45 151.26 460,903
May 24, 2023 161.85 162.00 157.00 158.65 155.38 488,783
May 23, 2023 165.00 165.45 162.75 162.80 159.44 219,537
May 22, 2023 163.40 165.20 163.30 165.20 161.79 245,603
May 19, 2023 162.50 164.90 162.15 164.10 160.71 247,646
May 18, 2023 160.05 161.75 159.95 161.75 158.41 218,605
May 17, 2023 160.50 161.05 158.10 158.80 155.52 279,603
May 16, 2023 162.55 162.60 159.90 160.70 157.38 282,639
May 15, 2023 162.60 164.80 161.85 162.55 159.20 194,944
May 12, 2023 160.80 163.40 160.35 163.35 159.98 286,960
May 11, 2023 164.10 164.75 159.45 160.30 156.99 322,541
May 10, 2023 161.70 164.35 161.25 163.45 160.08 300,035
May 9, 2023 165.00 165.30 161.90 162.00 158.66 323,134
May 8, 2023 168.00 168.50 164.30 164.70 161.30 226,423
May 5, 2023 162.85 167.85 162.60 167.45 163.99 505,205
May 4, 2023 166.40 167.80 156.15 162.10 158.76 789,276
May 3, 2023 165.40 167.25 164.85 166.25 162.82 291,263
May 2, 2023 166.20 166.50 163.75 164.35 160.96 406,779
Apr 28, 2023 163.70 165.45 163.10 164.90 161.50 379,691
Apr 27, 2023 161.50 162.95 160.95 162.85 159.49 335,447
Apr 26, 2023 159.65 161.30 157.85 161.30 157.97 407,761
Apr 25, 2023 161.80 161.80 160.45 160.90 157.58 344,084
Apr 24, 2023 161.35 163.75 161.10 161.40 158.07 304,379

Related Tickers

SOP.PA Sopra Steria Group SA
217.60
+0.18%
 
ATO.PA Atos SE
1.9900
+2.68%
 
ATE.PA Alten S.A.
130.40
-0.61%
 
AUB.PA Aubay Société Anonyme
38.35
-0.26%
 
AMS.MC Amadeus IT Group, S.A.
59.48
+0.81%
 
CCC.L Computacenter plc
2,556.00
-0.70%
 
NRO.PA Neurones S.A.
45.60
-0.87%
 
BC8.DE Bechtle AG
47.10
+0.43%
 
COFORGE.NS Coforge Limited
5,192.65
-0.47%
 
ACN Accenture plc
313.54
-1.04%