Capgemini SE historical data

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-23	125.85	125.85	122.90	123.95	123.95	2,146
2026-10-22	125.00	126.60	124.95	126.60	126.60	1,151
2026-10-21	122.65	125.45	122.55	124.45	124.45	1,181
2026-10-20	125.80	126.90	123.20	123.20	123.20	387
2026-10-19	123.25	123.25	122.00	123.20	123.20	939
2026-10-16	121.90	124.00	120.85	121.60	121.60	1,442
2026-10-15	120.60	121.00	117.70	120.80	120.80	7,836
2026-10-14	119.55	119.55	117.50	118.25	118.25	1,947
2026-10-13	117.25	119.55	116.45	119.55	119.55	1,690
2026-10-12	114.25	116.10	114.25	115.35	115.35	1,195
2026-10-09	113.20	115.60	113.20	115.25	115.25	3,042
2026-10-08	111.90	114.40	109.15	110.65	110.65	3,187
2026-10-07	109.20	111.45	108.85	110.70	110.70	1,052
2026-10-06	110.20	111.95	109.70	109.75	109.75	1,577
2026-10-05	109.95	109.95	106.80	108.35	108.35	1,256
2026-10-02	113.70	114.50	109.10	109.10	109.10	1,970
2026-10-01	101.90	115.45	101.75	111.90	111.90	2,779
2026-09-30	104.20	104.60	103.30	104.60	104.60	607
2026-09-29	102.45	104.10	102.20	104.00	104.00	1,122
2026-09-28	104.10	104.95	101.40	103.15	103.15	1,268
2026-09-25	104.40	104.80	103.75	104.70	104.70	723
2026-09-24	104.95	106.05	103.90	104.00	104.00	1,404
2026-09-23	106.80	107.55	104.70	106.30	106.30	1,535

Page 1 of 1 · 23 trading days

Stock splits

No stock splits on record.

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