Capgemini SE historical data

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-23	126.25	126.40	122.05	123.95	123.95	886,892
2026-10-22	125.15	127.15	124.15	126.80	126.80	488,873
2026-10-21	123.20	126.05	122.20	125.05	125.05	647,432
2026-10-20	125.65	127.20	122.95	123.00	123.00	737,006
2026-10-19	122.60	123.70	121.00	123.15	123.15	614,587
2026-10-16	122.30	124.35	120.85	121.35	121.35	614,270
2026-10-15	119.50	122.10	117.20	122.10	122.10	1,146,325
2026-10-14	120.15	120.50	117.30	118.00	118.00	682,937
2026-10-13	116.00	119.80	115.90	119.30	119.30	648,541
2026-10-12	114.00	117.25	113.80	115.35	115.35	796,903
2026-10-09	112.50	116.05	112.30	115.05	115.05	718,844
2026-10-08	110.90	114.95	108.70	110.85	110.85	913,383
2026-10-07	109.90	111.65	108.90	110.90	110.90	487,603
2026-10-06	109.55	112.15	109.10	109.95	109.95	469,654
2026-10-05	109.00	110.30	106.50	108.40	108.40	488,593
2026-10-02	113.30	114.90	108.90	108.90	108.90	810,814
2026-10-01	103.00	115.70	100.95	112.10	112.10	1,578,039
2026-09-30	104.00	104.60	102.30	104.40	104.40	569,419
2026-09-29	102.45	104.15	101.90	103.50	103.50	313,564
2026-09-28	104.05	105.15	101.25	102.95	102.95	454,629
2026-09-25	103.80	105.00	103.30	104.50	104.50	396,386
2026-09-24	105.50	106.20	103.55	103.75	103.75	366,293
2026-09-23	106.90	107.50	104.65	106.10	106.10	220,590

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.