Canada Markets closed

Capgemini SE (CAPMF)

Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
231.59-1.34 (-0.58%)
At close: 11:06AM EST
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Dec. 03, 2021231.59231.59231.59231.59231.59100
Dec. 02, 2021231.00232.93231.00232.93232.93200
Dec. 01, 2021235.99238.08234.38237.92237.92400
Nov. 30, 2021229.74232.11228.03232.11232.11100
Nov. 29, 2021224.55227.00224.55227.00227.00300
Nov. 26, 2021227.82227.82226.85227.07227.07100
Nov. 24, 2021222.65228.82222.65228.82228.82100
Nov. 23, 2021232.14232.21229.45232.21232.21100
Nov. 22, 2021241.17241.17238.13239.42239.42100
Nov. 19, 2021244.00244.00244.00244.00244.00100
Nov. 18, 2021242.60245.67242.60245.67245.67100
Nov. 17, 2021242.58244.82242.58244.82244.82100
Nov. 16, 2021241.30244.99241.30244.99244.99100
Nov. 15, 2021244.13246.62243.39243.39243.39100
Nov. 12, 2021244.66245.42244.15244.15244.15100
Nov. 11, 2021244.39244.47243.46244.39244.39200
Nov. 10, 2021242.42242.42240.42240.42240.42100
Nov. 09, 2021246.92246.95244.95244.95244.95100
Nov. 08, 2021246.98246.98246.98246.98246.98100
Nov. 05, 2021245.24245.24242.08242.08242.08100
Nov. 04, 2021242.02244.50242.02242.45242.45100
Nov. 03, 2021245.05245.05242.00242.00242.00100
Nov. 02, 2021240.00241.42239.66241.42241.42100
Nov. 01, 2021231.30231.30231.30231.30231.30-
Oct. 29, 2021234.60234.68231.30231.30231.30100
Oct. 28, 2021234.00234.00233.23233.23233.23100
Oct. 27, 2021216.33218.46216.33218.46218.46100
Oct. 26, 2021218.54220.93218.54220.93220.93100
Oct. 25, 2021218.27218.27216.13216.13216.13100
Oct. 22, 2021217.58217.58217.58217.58217.58500
Oct. 21, 2021215.39216.49212.50216.49216.49100
Oct. 20, 2021219.25219.25219.25219.25219.25-
Oct. 19, 2021220.42220.42219.25219.25219.25100
Oct. 18, 2021218.00218.00214.58217.92217.92300
Oct. 15, 2021217.00217.00217.00217.00217.00100
Oct. 14, 2021218.92218.92216.95216.95216.95100
Oct. 13, 2021210.36212.17210.00210.00210.00200
Oct. 12, 2021200.20203.65200.20203.65203.65100
Oct. 11, 2021200.18202.56199.18201.33201.33600
Oct. 08, 2021199.18199.18199.18199.18199.18100
Oct. 07, 2021206.70210.36206.70210.36210.36100
Oct. 06, 2021196.58203.93196.58197.08197.08100
Oct. 05, 2021209.92209.92209.92209.92209.92100
Oct. 04, 2021210.92210.92210.92210.92210.92100
Oct. 01, 2021212.42212.42212.42212.42212.42100
Sep. 30, 2021205.84212.01205.84208.89208.89100
Sep. 29, 2021206.00216.92206.00212.90212.90100
Sep. 28, 2021215.55215.55209.47215.55215.552,800
Sep. 27, 2021226.62226.62222.58222.58222.582,200
Sep. 24, 2021221.88229.68221.88225.78225.78100
Sep. 23, 2021230.66231.72229.79231.72231.72100
Sep. 22, 2021222.51230.66222.51222.51222.51100
Sep. 21, 2021227.50228.92225.58227.25227.25100
Sep. 20, 2021223.00223.00221.75222.49222.49300
Sep. 17, 2021231.42231.42224.60224.60224.60100
Sep. 16, 2021229.42229.42228.23229.37229.37100
Sep. 15, 2021229.50229.50224.50226.92226.92100
Sep. 14, 2021230.92230.92222.08230.92230.92200
Sep. 13, 2021228.42228.42228.42228.42228.42100
Sep. 10, 2021224.50224.50224.00224.00224.00600
Sep. 09, 2021229.50229.50220.08224.50224.50100
Sep. 08, 2021220.00229.50220.00228.12228.12100
Sep. 07, 2021228.00229.11225.16229.11229.11100
Sep. 03, 2021225.24227.92223.00223.08223.08100
Sep. 02, 2021228.00228.00222.00222.08222.08300
Sep. 01, 2021223.88223.88222.50222.50222.50300
Aug. 31, 2021227.57227.62223.73223.73223.73100
Aug. 30, 2021227.92227.92218.23218.35218.35100
Aug. 27, 2021224.90224.90222.90222.90222.90100
Aug. 26, 2021224.97225.89223.90225.89225.89100
Aug. 25, 2021225.15225.15221.15223.18223.18100
Aug. 24, 2021223.30225.35223.30223.30223.30100
Aug. 23, 2021228.37228.37218.84219.04219.04100
Aug. 20, 2021225.49225.49225.49225.49225.49100
Aug. 19, 2021223.85223.85217.17223.65223.65100
Aug. 18, 2021226.90226.90220.03220.23220.23100
Aug. 17, 2021226.05226.05226.05226.05226.05100
Aug. 16, 2021228.37228.37221.68228.29228.29100
Aug. 13, 2021225.50225.50221.90221.90221.90200
Aug. 12, 2021223.90226.02222.18226.02226.02100
Aug. 11, 2021222.00227.50216.00225.15225.15100
Aug. 10, 2021228.20228.20223.09223.09223.09100
Aug. 09, 2021229.35229.35229.35229.35229.35-
Aug. 06, 2021219.64229.35216.48229.35229.35300
Aug. 05, 2021219.71219.71219.71219.71219.7122,400
Aug. 04, 2021230.01230.01219.71219.71219.71100
Aug. 03, 2021222.72222.72222.72222.72222.72-
Aug. 02, 2021222.00222.72222.00222.72222.72200
Jul. 30, 2021210.65223.42210.65223.42223.42100
Jul. 29, 2021210.00217.63210.00217.63217.632,900
Jul. 28, 2021208.50208.50208.50208.50208.50100
Jul. 27, 2021209.40209.40205.46208.50208.50100
Jul. 26, 2021203.71203.71203.71203.71203.71100
Jul. 23, 2021201.25203.05201.05201.05201.05200
Jul. 22, 2021201.23201.23199.50199.50199.50100
Jul. 21, 2021199.00199.00191.00191.00191.00100
Jul. 20, 2021199.09199.09192.45192.45192.45100
Jul. 19, 2021192.80195.72191.90195.72195.72400
Jul. 16, 2021196.74198.99196.74197.97197.97200
Jul. 15, 2021194.18195.57194.18195.57195.57100
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...