Canada markets close in 5 hours 44 minutes

Capgemini SE (CAP.PA)

Paris - Paris Delayed Price. Currency in EUR
Add to watchlist
186.00+0.40 (+0.22%)
As of 03:57PM CEST. Market open.
Time Period:
Jun 03, 2023 - Jun 03, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj Close**Volume
Jun 03, 2024187.20187.65182.30186.00186.00249,908
May 31, 2024186.00187.65181.00185.60185.601,110,838
May 30, 2024200.50200.50194.30194.30194.30425,732
May 29, 2024206.40207.70202.30203.20203.20317,779
May 29, 20243.4 Dividend
May 28, 2024213.80214.40209.50210.10206.70345,138
May 27, 2024212.30214.70211.80213.90210.44171,090
May 24, 2024211.40214.40211.20213.00209.55342,270
May 23, 2024207.70213.30207.50213.30209.85372,457
May 22, 2024208.40208.80205.60207.60204.24346,099
May 21, 2024208.20210.00208.10209.60206.21243,777
May 20, 2024207.60208.60207.20208.10204.73184,234
May 17, 2024206.30208.10205.70207.40204.04364,325
May 16, 2024209.90210.80206.20207.00203.65466,268
May 15, 2024208.20210.50207.90209.00205.62331,377
May 14, 2024205.40209.00205.40207.10203.75238,480
May 13, 2024206.00206.30204.40205.80202.47252,455
May 10, 2024206.20207.00205.30205.40202.08318,459
May 09, 2024206.50207.20205.50205.50202.17234,251
May 08, 2024205.70208.80205.70206.60203.26223,008
May 07, 2024203.70205.80203.50205.10201.78347,208
May 06, 2024202.60205.00202.60203.00199.71184,992
May 03, 2024199.55204.70199.40202.60199.32306,087
May 02, 2024197.65199.30196.00199.25196.03419,763
Apr 30, 2024210.70211.90196.80197.90194.70648,627
Apr 29, 2024203.70207.00203.10205.50202.17383,458
Apr 26, 2024202.60203.70200.60203.10199.81219,551
Apr 25, 2024204.10204.40199.50201.10197.85351,682
Apr 24, 2024205.30206.00204.80205.60202.27256,506
Apr 23, 2024202.40204.40202.40204.40201.09251,148
Apr 22, 2024201.30202.70201.30201.50198.24267,349
Apr 19, 2024198.80200.70198.00200.10196.86351,558
Apr 18, 2024202.60202.60196.70200.50197.26464,457
Apr 17, 2024203.10204.20201.50202.40199.12344,935
Apr 16, 2024203.60205.20202.70204.90201.58339,769
Apr 15, 2024207.50209.30204.50205.40202.08349,500
Apr 12, 2024210.00210.40206.40207.50204.14330,950
Apr 11, 2024206.20208.60205.30208.60205.22335,520
Apr 10, 2024211.00212.20204.80206.50203.16343,957
Apr 09, 2024210.90212.10209.30210.90207.49319,296
Apr 08, 2024210.30212.40210.10211.20207.78298,121
Apr 05, 2024206.80211.40206.50211.40207.98515,654
Apr 04, 2024210.00210.50205.40209.10205.72491,295
Apr 03, 2024210.00211.10207.80209.70206.31648,984
Apr 02, 2024212.10214.60209.70209.90206.50613,318
Mar 28, 2024214.10214.90212.70213.30209.85462,003
Mar 27, 2024214.40215.30213.90214.70211.23258,946
Mar 26, 2024213.50214.10211.70214.10210.64366,662
Mar 25, 2024215.00215.20211.80214.00210.54433,407
Mar 22, 2024215.40216.80214.30215.70212.21373,003
Mar 21, 2024222.20223.30212.10215.60212.11630,484
Mar 20, 2024222.90224.40221.50221.50217.92273,378
Mar 19, 2024222.00223.20220.60222.90219.29201,556
Mar 18, 2024223.40223.70221.30222.50218.90185,842
Mar 15, 2024223.40225.70223.00223.00219.39656,778
Mar 14, 2024225.50225.80222.90224.50220.87274,471
Mar 13, 2024225.60226.20224.60225.40221.75271,864
Mar 12, 2024225.20226.30221.70225.50221.85218,526
Mar 11, 2024223.10224.90222.30224.30220.67295,815
Mar 08, 2024226.40226.40225.00225.80222.15249,324
Mar 07, 2024221.50227.20221.50226.80223.13362,629
Mar 06, 2024220.80222.40220.10222.00218.41233,883
Mar 05, 2024225.00225.60219.80221.20217.62253,618
Mar 04, 2024225.80227.40224.40225.60221.95219,757
Mar 01, 2024226.00226.80223.30225.00221.36197,621
Feb 29, 2024223.20226.00223.20224.70221.06537,611
Feb 28, 2024223.50224.60221.80223.30219.69236,788
Feb 27, 2024223.90225.60222.80223.30219.69246,092
Feb 26, 2024225.00226.60223.50223.50219.88277,481
Feb 23, 2024221.90227.30221.30225.90222.24486,888
Feb 22, 2024219.00222.50218.70221.50217.92551,476
Feb 21, 2024219.00219.30215.70217.70214.18376,388
Feb 20, 2024221.20221.80217.00218.80215.26287,293
Feb 19, 2024218.90221.50218.00221.50217.92270,424
Feb 16, 2024219.70222.20217.20219.70216.14511,463
Feb 15, 2024217.00220.20216.10219.70216.14540,746
Feb 14, 2024213.80220.80208.70220.00216.44729,122
Feb 13, 2024207.10207.70203.30205.90202.57382,890
Feb 12, 2024210.10210.70207.60208.20204.83316,304
Feb 09, 2024208.70210.30208.40210.00206.60395,640
Feb 08, 2024206.30209.60206.30208.50205.13264,856
Feb 07, 2024204.60207.30203.80206.10202.76341,593
Feb 06, 2024204.30205.10203.50204.80201.49235,790
Feb 05, 2024205.20205.90203.60204.10200.80302,872
Feb 02, 2024207.70208.20205.00205.50202.17356,797
Feb 01, 2024207.30207.70205.30206.80203.45440,044
Jan 31, 2024209.40209.90207.10207.20203.85450,170
Jan 30, 2024208.30210.30207.30208.50205.13338,760
Jan 29, 2024205.00207.20204.20206.40203.06368,238
Jan 26, 2024204.60207.40203.70205.90202.57362,745
Jan 25, 2024202.40207.50202.40206.00202.67517,013
Jan 24, 2024204.50206.10202.80203.80200.50365,669
Jan 23, 2024201.60201.70199.90201.30198.04295,774
Jan 22, 2024198.40204.00198.35202.00198.73546,936
Jan 19, 2024198.60199.05195.90197.05193.86315,514
Jan 18, 2024192.65197.50192.60197.35194.16388,903
Jan 17, 2024192.70193.90191.10192.65189.53340,993
Jan 16, 2024193.65193.90192.30193.25190.12257,213
Jan 15, 2024195.20195.20194.25194.65191.50323,795
Jan 12, 2024187.00192.60187.00192.25189.14531,763
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...