Capgemini SE (CGEMY)

Other OTC - Other OTC Delayed Price. Currency in USD

Add to watchlist

43.20

-0.50

(-1.14%)

At close: 03:59PM EDT

Time Period:

Apr 18, 2023 - Apr 18, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Apr 17, 2024	43.32	43.41	42.94	43.20	43.20	74,200
Apr 16, 2024	43.38	43.79	43.30	43.70	43.70	92,000
Apr 15, 2024	44.28	44.30	43.13	43.23	43.23	54,900
Apr 12, 2024	44.17	44.26	43.85	43.89	43.89	39,400
Apr 11, 2024	44.43	45.01	44.22	45.00	45.00	55,800
Apr 10, 2024	44.42	44.44	44.05	44.36	44.36	37,600
Apr 09, 2024	46.01	46.01	45.40	45.88	45.88	68,900
Apr 08, 2024	45.96	45.96	45.71	45.73	45.73	130,400
Apr 05, 2024	45.03	45.96	44.97	45.83	45.83	117,900
Apr 04, 2024	45.18	45.58	44.58	44.60	44.60	63,200
Apr 03, 2024	44.85	45.46	44.85	45.37	45.37	140,900
Apr 02, 2024	45.35	45.41	45.09	45.31	45.31	30,700
Apr 01, 2024	46.12	46.33	45.67	46.02	46.02	44,100
Mar 28, 2024	46.08	46.30	45.87	46.11	46.11	41,600
Mar 27, 2024	46.37	46.64	46.30	46.64	46.64	47,800
Mar 26, 2024	46.01	46.34	45.90	46.14	46.14	46,900
Mar 25, 2024	46.09	46.37	46.09	46.20	46.20	66,000
Mar 22, 2024	46.83	46.83	46.42	46.64	46.64	106,400
Mar 21, 2024	46.43	46.75	46.21	46.62	46.62	39,400
Mar 20, 2024	48.36	48.73	48.07	48.72	48.72	41,400
Mar 19, 2024	48.23	48.44	48.04	48.32	48.32	36,300
Mar 18, 2024	48.33	48.39	48.22	48.35	48.35	56,100
Mar 15, 2024	48.58	48.88	48.35	48.69	48.69	38,300
Mar 14, 2024	48.84	48.96	48.63	48.75	48.75	38,400
Mar 13, 2024	49.26	49.45	49.12	49.29	49.29	35,200
Mar 12, 2024	48.73	49.32	48.53	49.28	49.28	34,600
Mar 11, 2024	48.86	49.03	48.51	49.02	49.02	59,400
Mar 08, 2024	49.47	49.52	49.10	49.12	49.12	49,400
Mar 07, 2024	49.19	49.70	49.16	49.65	49.65	37,900
Mar 06, 2024	48.06	48.50	48.05	48.41	48.41	51,400
Mar 05, 2024	48.63	48.63	47.74	47.82	47.82	37,200
Mar 04, 2024	48.95	49.11	48.81	48.94	48.94	87,600
Mar 01, 2024	48.55	48.90	48.28	48.89	48.89	52,500
Feb 29, 2024	48.80	48.90	48.39	48.70	48.70	31,900
Feb 28, 2024	48.21	48.46	48.02	48.28	48.28	27,000
Feb 27, 2024	48.33	48.65	48.30	48.42	48.42	40,200
Feb 26, 2024	48.78	48.78	48.36	48.45	48.45	29,600
Feb 23, 2024	49.09	49.09	48.62	48.82	48.82	48,200
Feb 22, 2024	47.53	48.10	47.47	48.10	48.10	219,400
Feb 21, 2024	46.65	47.20	46.63	47.20	47.20	199,000
Feb 20, 2024	47.18	47.33	46.91	47.26	47.26	121,700
Feb 16, 2024	46.91	47.46	46.70	47.18	47.18	218,000
Feb 15, 2024	47.06	47.51	46.97	47.51	47.51	329,200
Feb 14, 2024	46.51	47.32	46.44	47.27	47.27	523,100
Feb 13, 2024	43.76	44.15	43.61	43.96	43.96	440,200
Feb 12, 2024	44.79	44.87	44.62	44.69	44.69	37,500
Feb 09, 2024	45.05	45.47	44.96	45.47	45.47	37,800
Feb 08, 2024	44.79	45.00	44.74	44.92	44.92	37,500
Feb 07, 2024	44.35	44.55	44.31	44.47	44.47	41,100
Feb 06, 2024	43.92	44.05	43.84	44.05	44.05	127,300
Feb 05, 2024	43.81	44.04	43.67	44.04	44.04	89,200
Feb 02, 2024	44.53	44.58	44.22	44.46	44.46	57,300
Feb 01, 2024	44.56	45.15	44.47	45.10	45.10	136,100
Jan 31, 2024	45.11	45.20	44.56	44.62	44.62	39,700
Jan 30, 2024	45.39	45.39	45.08	45.15	45.15	38,300
Jan 29, 2024	44.33	44.97	44.33	44.97	44.97	29,000
Jan 26, 2024	44.68	44.89	44.56	44.63	44.63	36,600
Jan 25, 2024	44.68	44.97	44.51	44.68	44.68	51,000
Jan 24, 2024	44.67	44.74	44.14	44.14	44.14	105,100
Jan 23, 2024	43.65	43.73	43.38	43.73	43.73	119,700
Jan 22, 2024	44.20	44.20	43.84	43.85	43.85	32,100
Jan 19, 2024	42.62	43.18	42.61	43.18	43.18	40,300
Jan 18, 2024	42.33	42.98	42.26	42.98	42.98	33,500
Jan 17, 2024	41.73	41.83	41.45	41.83	41.83	61,200
Jan 16, 2024	42.03	42.11	41.72	41.90	41.90	144,900
Jan 12, 2024	41.95	42.31	41.95	42.22	42.22	112,200
Jan 11, 2024	40.66	40.88	40.37	40.88	40.88	34,800
Jan 10, 2024	40.15	40.15	39.80	40.10	40.10	28,000
Jan 09, 2024	40.37	40.44	40.23	40.32	40.32	29,100
Jan 08, 2024	40.73	41.06	40.69	41.04	41.04	25,800
Jan 05, 2024	40.49	40.86	40.28	40.36	40.36	23,900
Jan 04, 2024	40.81	41.16	40.81	40.92	40.92	27,400
Jan 03, 2024	40.47	40.78	40.37	40.65	40.65	38,800
Jan 02, 2024	41.50	41.50	41.24	41.35	41.35	35,400
Dec 29, 2023	41.90	41.99	41.70	41.85	41.85	15,900
Dec 28, 2023	41.94	42.15	41.94	42.07	42.07	51,800
Dec 27, 2023	42.15	42.53	42.15	42.49	42.49	268,200
Dec 26, 2023	41.64	41.91	41.35	41.78	41.78	33,800
Dec 22, 2023	41.59	41.63	41.45	41.50	41.50	54,400
Dec 21, 2023	41.46	41.74	41.32	41.73	41.73	38,700
Dec 20, 2023	41.60	41.80	41.20	41.20	41.20	45,900
Dec 19, 2023	41.50	42.01	41.50	42.01	42.01	41,800
Dec 18, 2023	41.93	42.11	41.74	42.08	42.08	62,900
Dec 15, 2023	42.58	42.78	42.47	42.47	42.47	38,800
Dec 14, 2023	42.58	42.58	42.22	42.45	42.45	36,900
Dec 13, 2023	41.70	42.14	41.34	42.10	42.10	71,400
Dec 12, 2023	41.67	41.81	41.60	41.72	41.72	95,600
Dec 11, 2023	41.39	41.69	41.39	41.65	41.65	31,000
Dec 08, 2023	41.36	41.49	41.23	41.47	41.47	40,900
Dec 07, 2023	41.12	41.22	41.06	41.22	41.22	55,800
Dec 06, 2023	41.24	41.26	40.80	40.83	40.83	29,400
Dec 05, 2023	40.81	41.08	40.70	40.76	40.76	29,100
Dec 04, 2023	40.39	40.68	40.31	40.68	40.68	46,300
Dec 01, 2023	40.51	40.89	40.43	40.83	40.83	55,900
Nov 30, 2023	41.14	41.14	40.83	41.02	41.02	42,200
Nov 29, 2023	41.08	41.49	41.08	41.26	41.26	48,100
Nov 28, 2023	39.89	40.18	39.86	40.08	40.08	29,600
Nov 27, 2023	39.48	39.79	39.48	39.75	39.75	54,600
Nov 24, 2023	39.90	39.90	39.73	39.80	39.80	43,900
Nov 22, 2023	39.44	39.99	39.42	39.83	39.83	124,000
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,656.05+13.18(+0.06%)

S&P 5005,022.21-29.20(-0.58%)

DOW37,753.31-45.66(-0.12%)

CAD/USD0.7272+0.0008(+0.11%)

CRUDE OIL82.27-0.42(-0.51%)

Bitcoin CAD84,486.89-2,560.27(-2.94%)

Capgemini SE (CGEMY)

S&P/TSX
21,656.05
+13.18(+0.06%)

S&P 500
5,022.21
-29.20(-0.58%)

DOW
37,753.31
-45.66(-0.12%)

CAD/USD
0.7272
+0.0008(+0.11%)

CRUDE OIL
82.27
-0.42(-0.51%)

Bitcoin CAD
84,486.89
-2,560.27(-2.94%)