Canada markets closed

Capgemini SE (CGM.HA)

Hanover - Hanover Delayed Price. Currency in EUR
Add to watchlist
188.80+5.40 (+2.94%)
At close: 08:00AM CEST
Time Period:
Jun 23, 2023 - Jun 23, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj Close**Volume
Jun 21, 2024188.80188.80188.80188.80188.80-
Jun 20, 2024183.40183.40183.40183.40183.40-
Jun 19, 2024183.90183.90183.90183.90183.90-
Jun 18, 2024184.10184.10184.10184.10184.10-
Jun 17, 2024182.75182.75182.75182.75182.75-
Jun 14, 2024186.60186.60186.60186.60186.60-
Jun 13, 2024191.05191.05191.05191.05191.05-
Jun 12, 2024190.45190.45190.45190.45190.45-
Jun 11, 2024192.90192.90192.90192.90192.90-
Jun 10, 2024193.50193.50193.50193.50193.50-
Jun 07, 2024193.35193.35193.35193.35193.35-
Jun 06, 2024192.20192.20192.20192.20192.20-
Jun 05, 2024189.60189.60189.60189.60189.60-
Jun 04, 2024184.65184.65184.65184.65184.65-
Jun 03, 2024187.40187.40187.40187.40187.40-
May 31, 2024191.10191.10191.10191.10191.10-
May 30, 2024202.30202.30202.30202.30202.30-
May 29, 2024207.10207.10207.10207.10207.10-
May 29, 20243.4 Dividend
May 28, 2024213.60213.60213.60213.60210.20-
May 27, 2024212.60212.60212.60212.60209.22-
May 24, 2024212.70212.70212.70212.70209.31-
May 23, 2024209.30209.30209.30209.30205.97-
May 22, 2024209.30209.30209.30209.30205.97-
May 21, 2024209.40209.40209.40209.40206.07-
May 20, 2024207.90207.90207.90207.90204.59-
May 17, 2024206.10206.10206.10206.10202.82-
May 16, 2024208.00208.00208.00208.00204.69-
May 15, 2024207.10207.10207.10207.10203.80-
May 14, 2024205.50205.50205.50205.50202.23-
May 13, 2024205.40205.40205.40205.40202.13-
May 10, 2024205.40205.40205.40205.40202.13-
May 09, 2024206.00206.00206.00206.00202.72-
May 08, 2024204.70204.70204.70204.70201.44-
May 07, 2024203.30203.30203.30203.30200.06-
May 06, 2024202.70202.70202.70202.70199.47-
May 03, 2024199.50199.50199.50199.50196.32-
May 02, 2024196.85196.85196.85196.85193.72-
Apr 30, 2024205.90205.90205.90205.90202.62-
Apr 29, 2024203.60203.60203.60203.60200.36-
Apr 26, 2024202.40202.40202.40202.40199.18-
Apr 25, 2024204.70204.70204.70204.70201.44-
Apr 24, 2024204.90204.90204.90204.90201.64-
Apr 23, 2024201.80201.80201.80201.80198.59-
Apr 22, 2024200.90200.90200.90200.90197.70-
Apr 19, 2024197.60197.60197.60197.60194.45-
Apr 18, 2024203.20203.20203.20203.20199.97-
Apr 17, 2024203.90203.90203.90203.90200.65-
Apr 16, 2024202.20202.20202.20202.20198.98-
Apr 15, 2024207.30207.30207.30207.30204.00-
Apr 12, 2024209.90209.90209.90209.90206.56-
Apr 11, 2024206.00206.00206.00206.00202.72-
Apr 10, 2024211.30211.30211.30211.30207.94-
Apr 09, 2024210.30210.30210.30210.30206.95-
Apr 08, 2024211.30211.30211.30211.30207.94-
Apr 05, 2024207.20207.20207.20207.20203.90-
Apr 04, 2024209.20209.20209.20209.20205.87-
Apr 03, 2024209.30209.30209.30209.30205.97-
Apr 02, 2024212.80212.80212.80212.80209.41-
Mar 28, 2024214.60214.60214.60214.60211.18-
Mar 27, 2024213.50213.60213.50213.60210.20-
Mar 26, 2024213.60213.60213.60213.60210.20-
Mar 25, 2024215.20215.20215.20215.20211.77-
Mar 22, 2024214.30214.30214.30214.30210.89-
Mar 21, 2024223.60223.60223.60223.60220.04-
Mar 20, 2024221.90221.90221.90221.90218.37-
Mar 19, 2024221.80221.80221.80221.80218.27-
Mar 18, 2024223.30223.30223.30223.30219.75-
Mar 15, 2024224.10224.10224.10224.10220.53-
Mar 14, 2024225.50225.50225.50225.50221.91-
Mar 13, 2024225.40225.40225.40225.40221.81-
Mar 12, 2024224.60225.00224.60225.00221.4222
Mar 11, 2024224.40224.40224.40224.40220.83-
Mar 08, 2024226.70226.70226.70226.70223.09-
Mar 07, 2024221.10221.10221.10221.10217.58-
Mar 06, 2024220.90220.90220.90220.90217.38-
Mar 05, 2024224.10224.10224.10224.10220.53-
Mar 04, 2024225.10225.10225.10225.10221.52-
Mar 01, 2024225.20225.20225.20225.20221.62-
Feb 29, 2024223.10223.10223.10223.10219.55-
Feb 28, 2024222.50222.50222.50222.50218.96-
Feb 27, 2024223.40223.40223.40223.40219.84-
Feb 26, 2024224.50224.50224.50224.50220.93-
Feb 23, 2024221.30221.30221.30221.30217.78-
Feb 22, 2024218.70218.70218.70218.70215.22-
Feb 21, 2024218.40218.40218.40218.40214.92-
Feb 20, 2024220.50220.50220.50220.50216.99-
Feb 19, 2024218.80218.80218.80218.80215.32-
Feb 16, 2024221.70221.70221.70221.70218.17-
Feb 15, 2024218.20218.20218.20218.20214.73-
Feb 14, 2024206.60206.60206.60206.60203.31-
Feb 13, 2024207.20207.20207.20207.20203.90-
Feb 12, 2024210.30210.30210.30210.30206.95-
Feb 09, 2024208.20208.20208.20208.20204.89-
Feb 08, 2024206.50206.50206.50206.50203.21-
Feb 07, 2024204.70204.70204.70204.70201.44-
Feb 06, 2024204.90204.90204.90204.90201.64-
Feb 05, 2024205.50205.50205.50205.50202.23-
Feb 02, 2024207.40207.40207.40207.40204.10-
Feb 01, 2024205.40205.40205.40205.40202.13-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...