CAP.PA - Capgemini SE

Paris - Paris Delayed Price. Currency in EUR
DateOpenHighLowClose*Adj Close**Volume
Oct 22, 2019108.10108.35106.55106.60106.6054,167
Oct 21, 2019109.20109.35108.05108.30108.30390,583
Oct 18, 2019108.95109.90107.95109.00109.00500,193
Oct 17, 2019109.00110.45107.95108.65108.65509,647
Oct 16, 2019109.40111.05108.40109.75109.75438,193
Oct 15, 2019109.00110.65108.70109.95109.95443,342
Oct 14, 2019109.85109.90107.55108.30108.30338,437
Oct 11, 2019107.80110.35107.05110.10110.10582,730
Oct 10, 2019105.60107.40104.60107.35107.35636,366
Oct 09, 2019104.20105.50102.90105.25105.25514,278
Oct 08, 2019107.15107.35103.40104.25104.25540,963
Oct 07, 2019106.15106.95105.70106.65106.65240,100
Oct 04, 2019105.50106.15105.05105.85105.85292,770
Oct 03, 2019104.85106.40104.30105.30105.30374,356
Oct 02, 2019107.35107.50104.35104.55104.55496,477
Oct 01, 2019109.00110.05107.10107.65107.65358,851
Sep 30, 2019109.85110.90108.10108.10108.10499,731
Sep 27, 2019108.20110.15107.85109.95109.95474,918
Sep 26, 2019105.70108.05105.35108.05108.05619,960
Sep 25, 2019106.20106.30103.70105.40105.40537,182
Sep 24, 2019105.80107.30105.60106.30106.30283,209
Sep 23, 2019106.50106.95104.70105.60105.60447,828
Sep 20, 2019106.95107.35106.10106.50106.50861,880
Sep 19, 2019107.80108.65106.70106.95106.95414,730
Sep 18, 2019109.80110.05107.90108.00108.00363,773
Sep 17, 2019107.50109.80107.00109.80109.80418,819
Sep 16, 2019107.60108.50107.00107.40107.40407,419
Sep 13, 2019109.15109.90108.00108.00108.00333,261
Sep 12, 2019110.10110.35108.20108.85108.85462,568
Sep 11, 2019110.85111.15109.00109.55109.55386,792
Sep 10, 2019111.80112.10108.90110.10110.10462,397
Sep 09, 2019113.65114.35111.75111.85111.85293,279
Sep 06, 2019113.95114.20112.45113.60113.60394,446
Sep 05, 2019109.00113.70108.70113.70113.70921,911
Sep 04, 2019108.60109.65107.65108.00108.00287,754
Sep 03, 2019108.20108.30107.15108.25108.25226,004
Sep 02, 2019109.05109.85107.75108.25108.25263,872
Aug 30, 2019108.00110.00107.95109.15109.15419,640
Aug 29, 2019106.25108.15106.05107.55107.55245,971
Aug 28, 2019107.05107.30105.25106.40106.40258,575
Aug 27, 2019107.50107.50105.60107.45107.45376,509
Aug 26, 2019105.90107.95104.90106.95106.95282,444
Aug 23, 2019107.80109.35106.10106.10106.10334,487
Aug 22, 2019109.00109.00106.90106.90106.90371,477
Aug 21, 2019105.95109.50105.75109.40109.40491,048
Aug 20, 2019106.60107.60105.20105.20105.20391,667
Aug 19, 2019105.90107.55105.85106.45106.45402,995
Aug 16, 2019104.50105.90104.15105.30105.30529,276
Aug 15, 2019105.55105.95102.45103.55103.55454,711
Aug 14, 2019108.60108.95104.65105.30105.30518,589
Aug 13, 2019108.80109.90107.75108.70108.70416,060
Aug 12, 2019109.50111.35108.95109.25109.25279,779
Aug 09, 2019111.75111.85109.10109.25109.25378,621
Aug 08, 2019111.00112.00110.55112.00112.00432,552
Aug 07, 2019109.10110.50108.40109.30109.30485,731
Aug 06, 2019107.70111.30107.55108.75108.75599,856
Aug 05, 2019111.00111.15107.40107.65107.65555,674
Aug 02, 2019114.25114.60111.85112.00112.00716,594
Aug 01, 2019115.00116.55114.85116.45116.45596,010
Jul 31, 2019115.20116.20113.50115.25115.25653,129
Jul 30, 2019118.00118.00112.15115.60115.60837,245
Jul 29, 2019114.00114.25112.70112.70112.70423,765
Jul 26, 2019113.35114.65113.10114.15114.15343,862
Jul 25, 2019114.80115.45112.00113.00113.00466,922
Jul 24, 2019112.90114.15111.80114.15114.15596,238
Jul 23, 2019112.90114.00112.90112.90112.90531,384
Jul 22, 2019112.60113.50111.80112.20112.20407,612
Jul 19, 2019113.00113.75112.05112.95112.95374,910
Jul 18, 2019112.15112.75110.45112.25112.25460,029
Jul 17, 2019114.00114.45112.90113.35113.35414,435
Jul 16, 2019113.95114.80113.45114.60114.60306,956
Jul 15, 2019113.95114.45113.20113.85113.85403,048
Jul 12, 2019113.10114.65112.55113.20113.20440,614
Jul 11, 2019114.05114.20113.45113.65113.65305,633
Jul 10, 2019113.50114.65113.25114.15114.15330,779
Jul 09, 2019113.85114.30113.05113.70113.70280,350
Jul 08, 2019114.60115.80113.00113.80113.80401,596
Jul 05, 2019114.20115.20113.80115.00115.00505,658
Jul 04, 2019111.65114.30111.25113.80113.80394,208
Jul 03, 2019110.20112.45109.50111.60111.60577,385
Jul 02, 2019111.80111.80109.35110.00110.00375,431
Jul 01, 2019112.20112.70110.70111.60111.60461,533
Jun 28, 2019108.95110.75108.80109.35109.35759,532
Jun 27, 2019109.80110.20107.10108.70108.70730,137
Jun 26, 2019112.00113.60108.90109.35109.35878,650
Jun 25, 2019112.30112.60108.85112.45112.452,024,740
Jun 24, 2019103.05103.75102.75103.70103.70408,037
Jun 21, 2019103.00103.40102.20103.20103.20895,739
Jun 20, 2019102.00103.10101.65103.00103.00634,801
Jun 19, 2019102.00102.55100.60101.50101.50561,652
Jun 18, 201998.20102.0597.42101.90101.90901,650
Jun 17, 201997.2498.6096.9098.3498.34504,371
Jun 14, 201999.3299.5296.8097.1697.16713,628
Jun 13, 201999.60100.0599.1499.8699.86382,356
Jun 12, 2019100.20100.5598.7499.4899.48449,406
Jun 11, 2019100.10101.6099.74100.90100.90420,294
Jun 10, 201999.84100.7099.34100.05100.05220,604
Jun 07, 201997.3899.9297.3699.3699.36420,243
Jun 06, 201998.0298.7496.9697.0897.08383,234
Jun 05, 201996.5698.7296.1498.0898.08525,095
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...