Capgemini SE historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-31	101.05	104.85	100.95	103.20	103.20	2,721
2026-07-30	107.95	108.55	102.35	102.35	102.35	2,691
2026-07-29	106.50	107.15	106.50	107.15	107.15	651
2026-07-28	96.640	102.00	96.240	101.95	101.95	3,550
2026-07-27	93.800	95.240	93.800	95.240	95.240	602
2026-07-24	87.740	89.700	87.700	89.700	89.700	2,162
2026-07-23	88.600	89.680	85.940	85.940	85.940	2,066
2026-07-22	88.640	90.700	88.440	88.740	88.740	877
2026-07-21	89.500	89.880	89.020	89.880	89.880	680
2026-07-20	92.940	92.940	90.060	91.440	91.440	765
2026-07-17	91.680	93.560	90.840	90.840	90.840	667
2026-07-16	93.260	93.260	90.900	91.060	91.060	855
2026-07-15	89.480	93.360	89.480	93.080	93.080	593
2026-07-14	90.880	90.980	87.080	89.980	89.980	1,836
2026-07-13	89.380	91.620	89.380	91.620	91.620	432
2026-07-10	89.320	89.880	89.320	89.860	89.860	66
2026-07-09	88.660	89.720	87.360	89.340	89.340	1,206
2026-07-08	93.020	93.020	90.620	90.840	90.840	1,161
2026-07-07	94.300	94.420	93.300	94.140	94.140	1,605
2026-07-06	92.560	93.460	91.700	92.440	92.440	690
2026-07-03	91.640	91.640	91.480	91.480	91.480	70
2026-07-02	90.640	91.780	90.060	91.580	91.580	1,078
2026-07-01	88.660	90.880	86.620	90.880	90.880	1,117
2026-06-30	89.140	89.140	86.980	86.980	86.980	414
2026-06-29	90.000	90.720	90.000	90.340	90.340	451
2026-06-26	88.520	89.300	87.300	89.300	89.300	629
2026-06-25	87.540	89.600	87.540	89.600	89.600	369
2026-06-24	89.160	89.360	88.740	89.360	89.360	318
2026-06-23	88.920	91.220	88.600	89.280	89.280	1,499
2026-06-22	89.880	89.880	87.640	87.800	87.800	1,587
2026-06-19	88.900	89.540	88.900	89.320	89.320	254
2026-06-18	97.000	97.000	87.760	91.000	91.000	3,302
2026-06-17	97.200	97.200	97.200	97.200	97.200	34
2026-06-16	97.960	98.060	96.860	97.600	97.600	729
2026-06-15	98.980	98.980	97.880	98.020	98.020	401
2026-06-12	96.300	96.760	96.300	96.760	96.760	747
2026-06-11	96.000	96.000	96.000	96.000	96.000	331
2026-06-10	99.540	99.960	98.360	99.500	99.500	874
2026-06-09	100.85	100.85	100.60	100.60	100.60	22
2026-06-08	102.80	102.80	101.70	102.45	102.45	213
2026-06-05	103.00	103.00	103.00	103.00	103.00	143
2026-06-04	102.80	104.70	102.80	104.20	104.20	868
2026-06-03	100.80	100.80	98.500	98.500	98.500	517
2026-06-02	104.75	104.75	102.05	102.50	102.50	364
2026-06-01	104.20	107.95	104.20	107.95	104.55	1,018
2026-05-29	101.45	102.30	101.10	101.85	98.642	827
2026-05-28	101.00	102.40	101.00	102.40	99.175	1,125
2026-05-27	101.30	101.85	99.260	101.05	97.867	836
2026-05-26	103.15	104.30	103.15	104.30	101.02	132
2026-05-25	104.90	104.90	104.75	104.75	101.45	2
2026-05-22	103.60	103.60	102.55	103.30	100.05	1,361
2026-05-21	102.10	102.50	101.00	101.00	97.819	153
2026-05-20	102.70	102.90	102.10	102.10	98.884	748
2026-05-19	106.25	106.25	105.10	105.10	101.79	422
2026-05-18	101.25	101.25	101.25	101.25	98.061	6
2026-05-15	98.020	98.820	98.020	98.800	95.688	219
2026-05-14	97.280	98.400	97.280	98.400	95.301	457
2026-05-13	96.720	96.720	95.900	95.900	92.880	483
2026-05-12	103.35	103.35	103.35	103.35	100.09	0
2026-05-11	103.80	103.80	101.50	103.35	100.09	1,034

← NewerPage 2 of 3 · 130 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-02	3.4000 EUR
2025-05-20	3.4000 EUR
2024-05-29	3.4000 EUR
2023-05-30	3.2500 EUR
2022-06-01	2.4000 EUR

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.