Canada markets closed

Capgemini SE (CGM.F)

Frankfurt - Frankfurt Delayed Price. Currency in EUR
Add to watchlist
208.40+3.10 (+1.51%)
At close: 11:57AM CEST
Time Period:
May 09, 2023 - May 09, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj Close**Volume
May 08, 2024204.70208.40204.70208.40208.40235
May 07, 2024203.20206.10203.20205.30205.30788
May 06, 2024202.60205.00202.60203.40203.40350
May 03, 2024199.35203.90199.35203.90203.90110
May 02, 2024196.75198.65196.75198.65198.6550
Apr 30, 2024205.70205.90198.10198.10198.10181
Apr 29, 2024203.60204.70203.60204.50204.50244
Apr 26, 2024202.60203.20200.60203.10203.10309
Apr 25, 2024204.90204.90201.10201.10201.10170
Apr 24, 2024204.90205.50204.90205.40205.40130
Apr 23, 2024202.00203.90202.00203.70203.70290
Apr 22, 2024200.60202.10200.60202.10202.1075
Apr 19, 2024197.60200.20197.60200.20200.20258
Apr 18, 2024203.20203.20201.00201.00201.0065
Apr 17, 2024203.40203.50202.30203.10203.101,400
Apr 16, 2024201.60204.90201.60204.90204.90351
Apr 15, 2024207.70207.70205.20205.20205.2080
Apr 12, 2024209.90209.90207.40207.40207.40877
Apr 11, 2024206.10206.10206.10206.10206.10-
Apr 10, 2024211.50211.50209.70209.90209.90800
Apr 09, 2024210.20210.20210.20210.20210.20-
Apr 08, 2024211.30211.30211.00211.00211.00105
Apr 05, 2024206.30206.30206.30206.30206.30-
Apr 04, 2024209.20209.20206.00206.00206.00230
Apr 03, 2024209.40210.10209.40210.10210.102
Apr 02, 2024212.80213.50210.80210.80210.80170
Mar 28, 2024214.80214.80214.80214.80214.80-
Mar 27, 2024213.50215.00213.50214.90214.90980
Mar 26, 2024213.90213.90213.90213.90213.90-
Mar 25, 2024215.10215.10212.10213.30213.30345
Mar 22, 2024214.50214.60214.50214.60214.60100
Mar 21, 2024223.50223.50213.50214.00214.00202
Mar 20, 2024221.80221.80221.80221.80221.80-
Mar 19, 2024221.60222.80221.60222.80222.80325
Mar 18, 2024224.10224.10222.50222.50222.5095
Mar 15, 2024223.80224.60223.80224.60224.6050
Mar 14, 2024225.20225.20225.20225.20225.20-
Mar 13, 2024225.40225.50225.00225.00225.00190
Mar 12, 2024224.50224.50223.70223.70223.7095
Mar 11, 2024224.40224.40223.90224.00224.00165
Mar 08, 2024226.50226.50226.50226.50226.50-
Mar 07, 2024221.10227.80221.10227.80227.8040
Mar 06, 2024220.90221.30220.30221.00221.001,430
Mar 05, 2024225.00225.00219.70220.60220.60600
Mar 04, 2024225.00225.60225.00225.60225.6060
Mar 01, 2024225.20225.20224.40224.40224.40270
Feb 29, 2024223.30225.10223.30225.10225.1059
Feb 28, 2024222.70223.70222.70223.70223.7073
Feb 27, 2024223.40224.10223.40224.10224.1085
Feb 26, 2024224.60225.10224.60224.90224.90330
Feb 23, 2024221.20226.50221.20225.80225.80226
Feb 22, 2024217.90221.70215.50221.70221.70717
Feb 21, 2024218.80218.80217.60218.10218.10100
Feb 20, 2024220.40220.40218.90218.90218.90140
Feb 19, 2024218.90220.60218.90220.60220.60215
Feb 16, 2024220.60220.60220.60220.60220.60-
Feb 15, 2024220.20220.20217.60218.70218.70435
Feb 14, 2024206.60219.40206.60219.40219.40225
Feb 13, 2024207.10207.10205.10205.80205.80282
Feb 12, 2024210.40210.40210.20210.20210.2050
Feb 09, 2024208.20210.00208.20210.00210.00155
Feb 08, 2024206.30208.70206.30208.70208.70422
Feb 07, 2024204.70207.00204.60207.00207.00269
Feb 06, 2024204.50204.50204.50204.50204.50-
Feb 05, 2024205.40205.40203.80203.80203.80120
Feb 02, 2024207.80207.80206.60206.60206.60560
Feb 01, 2024206.20206.90206.20206.90206.90295
Jan 31, 2024208.30208.30208.30208.30208.30-
Jan 30, 2024206.80209.80206.80209.40209.40390
Jan 29, 2024205.00206.40205.00206.30206.30244
Jan 26, 2024205.80205.80205.20205.20205.2060
Jan 25, 2024203.20203.20203.20203.20203.20-
Jan 24, 2024202.20205.00202.20204.40204.40276
Jan 23, 2024202.10202.10201.10201.10201.10150
Jan 22, 2024198.35204.00198.35204.00204.00495
Jan 19, 2024197.60197.60197.60197.60197.60-
Jan 18, 2024192.80195.30192.80195.30195.30493
Jan 17, 2024190.95192.40190.95192.30192.30310
Jan 16, 2024193.25193.60193.25193.60193.60190
Jan 15, 2024192.85195.00192.85194.65194.65410
Jan 12, 2024185.95192.55185.95192.55192.55465
Jan 11, 2024183.20184.15183.20184.15184.1555
Jan 10, 2024183.60183.60183.60183.60183.60-
Jan 09, 2024186.80186.80184.50184.50184.50180
Jan 08, 2024183.55183.55183.55183.55183.55-
Jan 05, 2024186.35186.35184.40184.40184.40200
Jan 04, 2024186.55186.80186.55186.80186.8070
Jan 03, 2024188.60188.60186.15186.15186.15145
Jan 02, 2024189.45190.70188.80188.80188.80850
Dec 29, 2023189.60189.95189.60189.95189.9510
Dec 28, 2023191.35191.35190.05190.05190.05215
Dec 27, 2023188.60191.00188.60190.85190.8556
Dec 22, 2023188.45188.95188.45188.60188.601,012
Dec 21, 2023188.60188.60188.60188.60188.60-
Dec 20, 2023191.25191.25188.95188.95188.9540
Dec 19, 2023192.50192.60190.10190.10190.10314
Dec 18, 2023194.70194.70191.50191.50191.50510
Dec 15, 2023193.20193.55193.20193.55193.5570
Dec 14, 2023193.45193.45193.45193.45193.45-
Dec 13, 2023192.65193.85192.65193.35193.35227
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...