Canada markets close in 4 hours 42 minutes

Capgemini SE (CGM.SG)

Stuttgart - Stuttgart Delayed Price. Currency in EUR
Add to watchlist
213.50-0.70 (-0.33%)
As of 03:57PM CET. Market open.
Time Period:
Mar 28, 2023 - Mar 28, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 28, 2024214.80214.80213.40213.50213.5060
Mar 27, 2024212.40215.00212.40214.20214.20120
Mar 26, 2024212.20213.60211.70211.90211.90100
Mar 25, 2024213.80214.50212.10214.10214.10231
Mar 22, 2024213.30216.70213.30214.90214.9057
Mar 21, 2024222.10222.50212.30214.30214.30114
Mar 20, 2024221.60223.80221.60222.20222.2099
Mar 19, 2024220.70222.90220.50222.80222.80100
Mar 18, 2024222.10222.70221.50221.60221.6038
Mar 15, 2024223.90225.50223.90223.90223.90110
Mar 14, 2024224.00225.10223.20224.30224.30275
Mar 13, 2024224.20225.80224.20225.40225.40183
Mar 12, 2024224.60225.70222.90225.70225.7080
Mar 11, 2024222.60224.50222.60222.90222.90140
Mar 08, 2024225.30226.10225.30226.10226.1097
Mar 07, 2024219.80226.90219.80226.90226.9015
Mar 06, 2024219.80221.80219.80221.80221.80180
Mar 05, 2024223.30224.50222.60222.60222.60120
Mar 04, 2024223.60226.80223.60225.90225.90260
Mar 01, 2024225.00226.50223.90224.20224.20248
Feb 29, 2024223.10225.50223.10225.20225.2025
Feb 28, 2024223.20224.50222.80222.80222.8037
Feb 27, 2024221.40224.70221.40223.10223.1075
Feb 26, 2024223.30225.80223.30224.50224.50185
Feb 23, 2024219.90227.00219.90225.20225.20165
Feb 22, 2024216.80221.70216.80221.70221.7090
Feb 21, 2024217.70217.80215.80216.90216.9055
Feb 20, 2024220.50221.50218.00218.00218.00116
Feb 19, 2024218.80220.90218.80220.70220.70225
Feb 16, 2024220.40221.50217.50220.30220.3040
Feb 15, 2024219.30219.70217.20219.70219.70112
Feb 14, 2024206.80220.40206.80220.40220.40194
Feb 13, 2024206.00207.10203.50205.50205.50545
Feb 12, 2024209.00210.40207.80208.30208.30165
Feb 09, 2024207.00209.90207.00209.40209.40140
Feb 08, 2024204.90209.00204.90208.40208.4032
Feb 07, 2024203.20206.90203.20206.90206.9015
Feb 06, 2024203.70204.60203.60204.50204.50155
Feb 05, 2024205.10205.60204.10204.10204.10143
Feb 02, 2024207.10207.10205.70205.70205.705
Feb 01, 2024205.80207.40205.80205.90205.9070
Jan 31, 2024207.30209.80207.30207.90207.90155
Jan 30, 2024205.90209.90205.90209.00209.0097
Jan 29, 2024205.30206.30204.30205.80205.80115
Jan 26, 2024204.40207.30204.10204.10204.10328
Jan 25, 2024201.70207.20201.70207.20207.2075
Jan 24, 2024200.90204.70200.90202.40202.40726
Jan 23, 2024200.40201.00200.10200.90200.90120
Jan 22, 2024197.00203.80197.00203.80203.80105
Jan 19, 2024196.20197.60196.10196.10196.1098
Jan 18, 2024191.30195.90191.30195.90195.9049
Jan 17, 2024189.85193.60189.85191.95191.95-
Jan 16, 2024193.60193.80192.80193.05193.05141
Jan 15, 2024195.00195.05194.75195.05195.05178
Jan 12, 2024185.15192.00185.15192.00192.0035
Jan 11, 2024181.95185.15181.95185.15185.1530
Jan 10, 2024182.70184.95182.25182.35182.3540
Jan 09, 2024187.10187.10183.70184.40184.4036
Jan 08, 2024182.70186.20182.25186.20186.20110
Jan 05, 2024186.65186.65184.50185.10185.10115
Jan 04, 2024185.10187.50185.10187.50187.5030
Jan 03, 2024187.20188.20185.40185.40185.40150
Jan 02, 2024189.20191.45187.80187.80187.80103
Dec 29, 2023188.65190.15188.65189.95189.9525
Dec 28, 2023190.05191.30189.50189.75189.757
Dec 27, 2023188.75191.15188.70190.75190.75125
Dec 22, 2023187.25189.20187.25188.95188.95133
Dec 21, 2023189.05189.45188.20188.75188.75293
Dec 20, 2023190.30191.10190.05190.30190.30110
Dec 19, 2023191.65192.50189.35189.35189.3590
Dec 18, 2023193.10194.40191.60191.70191.70104
Dec 15, 2023192.20195.60192.20195.60195.6092
Dec 14, 2023192.35196.05192.35192.80192.8023
Dec 13, 2023191.70194.10191.70192.75192.75165
Dec 12, 2023192.00194.75192.00193.65193.65131
Dec 11, 2023191.55193.55191.55193.55193.5545
Dec 08, 2023190.65192.40190.65192.40192.40128
Dec 07, 2023188.35191.00188.35191.00191.00685
Dec 06, 2023189.00191.25189.00191.10191.1055
Dec 05, 2023185.35190.00185.35189.20189.2010
Dec 04, 2023186.85188.20186.85187.60187.60141
Dec 01, 2023187.70188.55186.55186.55186.5535
Nov 30, 2023187.20189.80187.20188.50188.50110
Nov 29, 2023181.20187.90181.20187.50187.50105
Nov 28, 2023180.95182.15180.95181.85181.8590
Nov 27, 2023180.25182.80180.25182.00182.0044
Nov 24, 2023182.25182.90182.00182.20182.20250
Nov 23, 2023181.45183.60181.45182.40182.40182
Nov 22, 2023177.40182.50177.40182.35182.35245
Nov 21, 2023178.15179.60178.00178.15178.15220
Nov 20, 2023176.50179.55176.50179.45179.45147
Nov 17, 2023176.95179.40176.95179.40179.40105
Nov 16, 2023173.45178.60173.45178.60178.6059
Nov 15, 2023171.55176.35171.55174.45174.45110
Nov 14, 2023171.25172.40171.25172.25172.2510
Nov 13, 2023171.25173.10171.25171.60171.6085
Nov 10, 2023172.00172.80170.00171.15171.1525
Nov 09, 2023170.55173.60170.55173.50173.5010
Nov 08, 2023171.00171.00169.50170.75170.7579
Nov 07, 2023167.45174.60166.35172.85172.85125
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...