Capgemini SE (CGM.SG)
Stuttgart - Stuttgart Delayed Price. Currency in EUR
Add to watchlist
At close: 04:49PM CEST
Time Period:
Apr 27, 2023 - Apr 27, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Apr 26, 2024 | 202.40 | 203.00 | 200.60 | 203.00 | 203.00 | 25 |
| Apr 25, 2024 | 203.40 | 204.00 | 199.80 | 200.90 | 200.90 | 70 |
| Apr 24, 2024 | 203.80 | 205.60 | 203.80 | 205.20 | 205.20 | 71 |
| Apr 23, 2024 | 201.10 | 204.00 | 201.10 | 204.00 | 204.00 | 54 |
| Apr 22, 2024 | 199.35 | 202.50 | 199.35 | 202.00 | 202.00 | 131 |
| Apr 19, 2024 | 197.15 | 199.85 | 197.15 | 199.40 | 199.40 | - |
| Apr 18, 2024 | 201.80 | 201.90 | 196.85 | 201.10 | 201.10 | 175 |
| Apr 17, 2024 | 203.60 | 203.70 | 201.80 | 203.20 | 203.20 | 60 |
| Apr 16, 2024 | 203.20 | 204.40 | 203.00 | 204.20 | 204.20 | 35 |
| Apr 15, 2024 | 207.50 | 208.70 | 204.60 | 204.60 | 204.60 | 175 |
| Apr 12, 2024 | 209.90 | 209.90 | 207.30 | 207.30 | 207.30 | 95 |
| Apr 11, 2024 | 205.20 | 207.50 | 205.20 | 206.90 | 206.90 | 70 |
| Apr 10, 2024 | 210.60 | 212.00 | 205.40 | 205.40 | 205.40 | 45 |
| Apr 09, 2024 | 209.10 | 211.60 | 209.10 | 210.40 | 210.40 | 38 |
| Apr 08, 2024 | 210.40 | 211.70 | 210.40 | 211.70 | 211.70 | 62 |
| Apr 05, 2024 | 204.60 | 210.80 | 204.60 | 210.80 | 210.80 | 82 |
| Apr 04, 2024 | 207.80 | 209.30 | 205.80 | 207.60 | 207.60 | 95 |
| Apr 03, 2024 | 207.90 | 209.80 | 207.90 | 209.60 | 209.60 | 100 |
| Apr 02, 2024 | 212.00 | 214.30 | 210.50 | 211.10 | 211.10 | 130 |
| Mar 28, 2024 | 214.80 | 214.80 | 213.40 | 213.50 | 213.50 | 60 |
| Mar 27, 2024 | 212.40 | 215.00 | 212.40 | 214.20 | 214.20 | 120 |
| Mar 26, 2024 | 212.20 | 213.60 | 211.70 | 211.90 | 211.90 | 100 |
| Mar 25, 2024 | 213.80 | 214.50 | 212.10 | 214.10 | 214.10 | 231 |
| Mar 22, 2024 | 213.30 | 216.70 | 213.30 | 214.90 | 214.90 | 57 |
| Mar 21, 2024 | 222.10 | 222.50 | 212.30 | 214.30 | 214.30 | 114 |
| Mar 20, 2024 | 221.60 | 223.80 | 221.60 | 222.20 | 222.20 | 99 |
| Mar 19, 2024 | 220.70 | 222.90 | 220.50 | 222.80 | 222.80 | 100 |
| Mar 18, 2024 | 222.10 | 222.70 | 221.50 | 221.60 | 221.60 | 38 |
| Mar 15, 2024 | 223.90 | 225.50 | 223.90 | 223.90 | 223.90 | 110 |
| Mar 14, 2024 | 224.00 | 225.10 | 223.20 | 224.30 | 224.30 | 275 |
| Mar 13, 2024 | 224.20 | 225.80 | 224.20 | 225.40 | 225.40 | 183 |
| Mar 12, 2024 | 224.60 | 225.70 | 222.90 | 225.70 | 225.70 | 80 |
| Mar 11, 2024 | 222.60 | 224.50 | 222.60 | 222.90 | 222.90 | 140 |
| Mar 08, 2024 | 225.30 | 226.10 | 225.30 | 226.10 | 226.10 | 97 |
| Mar 07, 2024 | 219.80 | 226.90 | 219.80 | 226.90 | 226.90 | 15 |
| Mar 06, 2024 | 219.80 | 221.80 | 219.80 | 221.80 | 221.80 | 180 |
| Mar 05, 2024 | 223.30 | 224.50 | 222.60 | 222.60 | 222.60 | 120 |
| Mar 04, 2024 | 223.60 | 226.80 | 223.60 | 225.90 | 225.90 | 260 |
| Mar 01, 2024 | 225.00 | 226.50 | 223.90 | 224.20 | 224.20 | 248 |
| Feb 29, 2024 | 223.10 | 225.50 | 223.10 | 225.20 | 225.20 | 25 |
| Feb 28, 2024 | 223.20 | 224.50 | 222.80 | 222.80 | 222.80 | 37 |
| Feb 27, 2024 | 221.40 | 224.70 | 221.40 | 223.10 | 223.10 | 75 |
| Feb 26, 2024 | 223.30 | 225.80 | 223.30 | 224.50 | 224.50 | 185 |
| Feb 23, 2024 | 219.90 | 227.00 | 219.90 | 225.20 | 225.20 | 165 |
| Feb 22, 2024 | 216.80 | 221.70 | 216.80 | 221.70 | 221.70 | 90 |
| Feb 21, 2024 | 217.70 | 217.80 | 215.80 | 216.90 | 216.90 | 55 |
| Feb 20, 2024 | 220.50 | 221.50 | 218.00 | 218.00 | 218.00 | 116 |
| Feb 19, 2024 | 218.80 | 220.90 | 218.80 | 220.70 | 220.70 | 225 |
| Feb 16, 2024 | 220.40 | 221.50 | 217.50 | 220.30 | 220.30 | 40 |
| Feb 15, 2024 | 219.30 | 219.70 | 217.20 | 219.70 | 219.70 | 112 |
| Feb 14, 2024 | 206.80 | 220.40 | 206.80 | 220.40 | 220.40 | 194 |
| Feb 13, 2024 | 206.00 | 207.10 | 203.50 | 205.50 | 205.50 | 545 |
| Feb 12, 2024 | 209.00 | 210.40 | 207.80 | 208.30 | 208.30 | 165 |
| Feb 09, 2024 | 207.00 | 209.90 | 207.00 | 209.40 | 209.40 | 140 |
| Feb 08, 2024 | 204.90 | 209.00 | 204.90 | 208.40 | 208.40 | 32 |
| Feb 07, 2024 | 203.20 | 206.90 | 203.20 | 206.90 | 206.90 | 15 |
| Feb 06, 2024 | 203.70 | 204.60 | 203.60 | 204.50 | 204.50 | 155 |
| Feb 05, 2024 | 205.10 | 205.60 | 204.10 | 204.10 | 204.10 | 143 |
| Feb 02, 2024 | 207.10 | 207.10 | 205.70 | 205.70 | 205.70 | 5 |
| Feb 01, 2024 | 205.80 | 207.40 | 205.80 | 205.90 | 205.90 | 70 |
| Jan 31, 2024 | 207.30 | 209.80 | 207.30 | 207.90 | 207.90 | 155 |
| Jan 30, 2024 | 205.90 | 209.90 | 205.90 | 209.00 | 209.00 | 97 |
| Jan 29, 2024 | 205.30 | 206.30 | 204.30 | 205.80 | 205.80 | 115 |
| Jan 26, 2024 | 204.40 | 207.30 | 204.10 | 204.10 | 204.10 | 328 |
| Jan 25, 2024 | 201.70 | 207.20 | 201.70 | 207.20 | 207.20 | 75 |
| Jan 24, 2024 | 200.90 | 204.70 | 200.90 | 202.40 | 202.40 | 726 |
| Jan 23, 2024 | 200.40 | 201.00 | 200.10 | 200.90 | 200.90 | 120 |
| Jan 22, 2024 | 197.00 | 203.80 | 197.00 | 203.80 | 203.80 | 105 |
| Jan 19, 2024 | 196.20 | 197.60 | 196.10 | 196.10 | 196.10 | 98 |
| Jan 18, 2024 | 191.30 | 195.90 | 191.30 | 195.90 | 195.90 | 49 |
| Jan 17, 2024 | 189.85 | 193.60 | 189.85 | 191.95 | 191.95 | - |
| Jan 16, 2024 | 193.60 | 193.80 | 192.80 | 193.05 | 193.05 | 141 |
| Jan 15, 2024 | 195.00 | 195.05 | 194.75 | 195.05 | 195.05 | 178 |
| Jan 12, 2024 | 185.15 | 192.00 | 185.15 | 192.00 | 192.00 | 35 |
| Jan 11, 2024 | 181.95 | 185.15 | 181.95 | 185.15 | 185.15 | 30 |
| Jan 10, 2024 | 182.70 | 184.95 | 182.25 | 182.35 | 182.35 | 40 |
| Jan 09, 2024 | 187.10 | 187.10 | 183.70 | 184.40 | 184.40 | 36 |
| Jan 08, 2024 | 182.70 | 186.20 | 182.25 | 186.20 | 186.20 | 110 |
| Jan 05, 2024 | 186.65 | 186.65 | 184.50 | 185.10 | 185.10 | 115 |
| Jan 04, 2024 | 185.10 | 187.50 | 185.10 | 187.50 | 187.50 | 30 |
| Jan 03, 2024 | 187.20 | 188.20 | 185.40 | 185.40 | 185.40 | 150 |
| Jan 02, 2024 | 189.20 | 191.45 | 187.80 | 187.80 | 187.80 | 103 |
| Dec 29, 2023 | 188.65 | 190.15 | 188.65 | 189.95 | 189.95 | 25 |
| Dec 28, 2023 | 190.05 | 191.30 | 189.50 | 189.75 | 189.75 | 7 |
| Dec 27, 2023 | 188.75 | 191.15 | 188.70 | 190.75 | 190.75 | 125 |
| Dec 22, 2023 | 187.25 | 189.20 | 187.25 | 188.95 | 188.95 | 133 |
| Dec 21, 2023 | 189.05 | 189.45 | 188.20 | 188.75 | 188.75 | 293 |
| Dec 20, 2023 | 190.30 | 191.10 | 190.05 | 190.30 | 190.30 | 110 |
| Dec 19, 2023 | 191.65 | 192.50 | 189.35 | 189.35 | 189.35 | 90 |
| Dec 18, 2023 | 193.10 | 194.40 | 191.60 | 191.70 | 191.70 | 104 |
| Dec 15, 2023 | 192.20 | 195.60 | 192.20 | 195.60 | 195.60 | 92 |
| Dec 14, 2023 | 192.35 | 196.05 | 192.35 | 192.80 | 192.80 | 23 |
| Dec 13, 2023 | 191.70 | 194.10 | 191.70 | 192.75 | 192.75 | 165 |
| Dec 12, 2023 | 192.00 | 194.75 | 192.00 | 193.65 | 193.65 | 131 |
| Dec 11, 2023 | 191.55 | 193.55 | 191.55 | 193.55 | 193.55 | 45 |
| Dec 08, 2023 | 190.65 | 192.40 | 190.65 | 192.40 | 192.40 | 128 |
| Dec 07, 2023 | 188.35 | 191.00 | 188.35 | 191.00 | 191.00 | 685 |
| Dec 06, 2023 | 189.00 | 191.25 | 189.00 | 191.10 | 191.10 | 55 |
| Dec 05, 2023 | 185.35 | 190.00 | 185.35 | 189.20 | 189.20 | 10 |
| Dec 04, 2023 | 186.85 | 188.20 | 186.85 | 187.60 | 187.60 | 141 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.