Capgemini SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-08	104.60	105.00	102.20	103.45	100.23	452,657
2026-05-07	105.00	106.10	101.90	104.90	101.63	1,074,830
2026-05-06	105.70	109.15	102.85	104.95	101.68	1,014,378
2026-05-05	106.00	107.60	103.75	105.45	102.16	682,442
2026-05-04	103.90	106.10	102.05	106.10	102.79	625,405
2026-04-30	105.05	107.05	100.65	103.00	99.790	1,121,521
2026-04-29	99.860	103.25	99.840	102.70	99.500	833,833
2026-04-28	101.10	101.55	99.040	99.280	96.186	495,938
2026-04-27	99.540	102.35	99.400	101.60	98.434	450,076
2026-04-24	99.780	101.25	97.620	99.100	96.012	549,695
2026-04-23	105.40	105.55	99.420	100.65	97.513	1,005,427
2026-04-22	109.20	109.35	106.15	106.75	103.42	649,997
2026-04-21	108.05	111.00	107.55	109.50	106.09	557,879
2026-04-20	108.80	110.00	108.05	108.90	105.51	534,757
2026-04-17	109.55	112.40	108.75	110.60	107.15	779,534
2026-04-16	106.70	109.95	106.25	108.95	105.55	480,784
2026-04-15	105.20	106.35	104.38	106.30	102.99	379,303
2026-04-14	103.10	105.10	102.10	104.70	101.44	433,335
2026-04-13	99.000	102.45	98.200	102.45	99.257	712,319
2026-04-10	99.080	101.75	98.880	100.30	97.174	787,483
2026-04-09	102.45	102.50	96.460	98.420	95.353	754,661
2026-04-08	106.25	107.45	103.20	103.20	99.984	892,462
2026-04-07	103.70	105.75	101.60	101.75	98.579	616,582
2026-04-02	101.50	103.20	100.10	102.85	99.645	743,397
2026-04-01	103.10	103.20	99.340	101.60	98.434	828,945
2026-03-31	98.600	101.75	98.600	100.50	97.368	732,657
2026-03-30	96.020	97.880	95.080	97.880	94.830	715,504
2026-03-27	96.800	97.900	95.380	96.200	93.202	487,422
2026-03-26	96.720	98.060	94.880	96.200	93.202	618,077
2026-03-25	97.480	98.420	95.640	97.260	94.229	606,202
2026-03-24	98.240	98.820	95.080	96.360	93.357	677,830
2026-03-23	97.280	100.85	97.060	98.240	95.178	720,199
2026-03-20	101.95	102.00	97.060	98.580	95.508	2,087,957
2026-03-19	102.50	103.75	101.05	101.10	97.949	912,990
2026-03-18	105.00	106.10	104.00	104.00	100.76	512,179
2026-03-17	105.35	106.20	103.80	105.05	101.78	521,141
2026-03-16	107.45	107.75	104.25	105.05	101.78	650,372
2026-03-13	106.85	109.90	106.05	107.80	104.44	459,452
2026-03-12	107.00	109.80	106.30	107.65	104.30	638,894
2026-03-11	105.10	108.85	104.55	107.50	104.15	704,061
2026-03-10	109.10	109.40	104.35	105.35	102.07	884,333
2026-03-09	109.00	109.55	107.20	107.95	104.59	741,247
2026-03-06	110.45	110.90	108.30	109.75	106.33	729,790
2026-03-05	107.10	110.15	106.00	109.65	106.23	721,423
2026-03-04	108.15	108.25	103.70	107.10	103.76	713,166
2026-03-03	103.30	108.10	102.50	106.80	103.47	1,391,533
2026-03-02	103.10	106.75	103.10	103.85	100.61	846,299
2026-02-27	104.70	107.25	103.20	106.95	103.62	1,006,852
2026-02-26	102.15	105.15	101.15	104.70	101.44	986,401
2026-02-25	102.10	103.55	101.05	101.25	98.095	885,017
2026-02-24	99.280	102.75	98.720	102.45	99.257	884,072
2026-02-23	103.25	105.65	101.00	101.90	98.724	735,332
2026-02-20	104.00	106.20	103.15	104.50	101.24	668,197
2026-02-19	105.45	107.70	103.05	103.95	100.71	728,906
2026-02-18	103.45	105.35	100.45	105.30	102.02	647,678
2026-02-17	101.90	105.05	101.90	103.70	100.47	642,417
2026-02-16	106.45	106.90	101.40	101.70	98.531	718,491
2026-02-13	104.50	105.60	99.920	104.85	101.58	1,562,424
2026-02-12	105.05	105.80	99.740	99.740	96.632	1,326,039
2026-02-11	111.50	111.80	104.30	104.30	101.05	1,223,245

← NewerPage 3 of 22 · 1,281 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
2021-06-02	1.9500 EUR
2020-06-03	1.3500 EUR
2019-06-05	1.7000 EUR

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