Skip to main content

Menu

Select a tool from the sidebar

Create your free account now!

Sign in to customize and use tools on the sidebar.

Sign InCreate free account
Capgemini SE logo
CAP.PA
Capgemini SE
13:12:21
89.1 €
0.0000 (%0.00)
Previous Close: 89
Day Low₺88.06
Day High₺90.1
Bid
Ask
Overview
Technicals
Financial Statements
Comments
Archive

CAP.PA: Capgemini SE Historical Data

1994 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 25.6929
CLOSE 25.738

Low

LOW 22.44

High

HIGH 31.02
DATEOPENHIGHLOWCLOSE
01/03/199423.0823.3923.0423.19
01/04/199423.1524.0323.0724.03
01/05/199424.0324.4623.8924.45
01/06/199424.2425.3924.2224.86
01/07/19942525.1324.624.86
01/10/199424.8625.3524.825.26
01/11/199425.3825.382525
01/12/199424.8625.0724.4724.84
01/13/199424.3424.5424.1524.21
01/14/199424.3424.4724.1524.15
01/17/199424.624.7324.3424.41
01/18/199424.7324.7324.3424.46
01/19/199424.7924.8624.3524.6
01/20/199424.2824.5124.2824.47
01/21/199424.2124.5424.2124.41
01/24/199424.4724.4723.9724.47
01/25/199425.2725.3924.625.13
01/26/199424.625.2624.625.23
01/27/199425.1326.6325.0226.16
01/28/199426.4427.8926.3227.74
01/31/199428.6528.928.0228.34
02/01/199428.4128.6328.2128.4
02/02/199428.428.427.927.95
02/03/199428.1628.427.8128.21
02/04/199428.1229.4528.0828.79
02/07/199428.5329.1928.2128.79
02/08/199429.1231.022930.75
02/09/199430.7430.7429.7129.71
02/10/199429.8230.3629.4529.97
02/11/199429.7229.9728.5328.56
02/14/199428.2728.4727.4827.68
02/15/199427.527.8727.4827.51
02/16/199427.6128.1427.6127.81
02/17/199427.7427.7426.9726.97
02/18/199427.3527.4827.0927.48
02/21/199427.3527.7427.2527.48
02/22/199427.4827.5527.127.48
02/23/199427.5527.5527.0927.48
02/24/199427.5527.7427.4227.74
02/25/199427.7427.7427.3527.35
02/28/199427.2227.5927.2227.55
03/01/199427.5827.6127.1727.29
03/02/19942727.2225.9326.18
03/03/199426.3127.0926.3127.09
03/04/199427.2127.2525.9126.69
03/07/199426.9627.0926.1826.82
03/08/199426.8327.1426.6327.07
03/09/199427.0927.3526.8327.35
03/10/199427.4227.727.127.6
03/11/199427.3527.4827.1627.47
03/14/199427.2327.6127.1727.48
03/15/199427.4827.6127.2227.47
03/16/199427.4827.6127.1627.48
03/17/199427.3527.4826.8326.92
03/18/199427.0927.6126.9627.22
03/21/199427.4727.6127.0927.55
03/22/199426.8327.2926.8327.05
03/23/199426.9627.0926.0526.44
03/24/199426.0526.0525.4325.78
03/25/199426.0526.052525.39
03/28/199425.1325.9125.1325.89
03/29/199425.7826.0525.3925.65
03/30/199425.8425.8425.0225.13
03/31/199424.3425.224.2424.86
04/05/199424.8625.1124.724.86
04/06/1994252524.624.86
04/07/199424.8625.9124.525.68
04/08/199424.3424.4723.6924.4
04/11/199423.8424.2123.723.95
04/12/199423.8224.0423.4424
04/13/199423.6923.7423.4423.56
04/14/199424.3724.6424.2424.5
04/15/199424.3724.4823.2724.15
04/18/199424.3424.4424.0824.23
04/19/199423.9424.2323.2223.44
04/20/199423.3623.3622.6522.65
04/21/199422.6522.9422.4422.72
04/22/199423.9424.2323.0924.21
04/25/199424.3724.4323.6523.79
04/26/199424.1824.1823.7223.87
04/27/199423.9424.2323.2224.08
04/28/199424.2324.2323.8124.08
04/29/199424.0824.0823.5223.87
05/02/199423.9624.0423.1223.39
05/03/199423.3623.8523.2223.79
05/04/199423.6524.2923.3624.1
05/05/199423.9424.5923.7924.57
05/06/199424.7324.7324.0824.37
05/09/199424.1524.3723.9424.29
05/10/199424.1124.9723.6524.92
05/11/199425.6626.0825.3925.66
05/13/199425.8726.2325.8526.08
05/16/199426.3826.6626.0926.23
05/17/199426.2326.2325.826.09
05/18/199426.1726.6626.0626.23
05/19/199426.2326.2325.6626.23
05/20/199425.9426.2325.8726.15
05/24/199425.8726.0925.6925.87
05/25/199425.826.0924.925.3
05/26/199425.3725.3724.825.37
05/27/199425.2225.5724.6524.94
05/30/199425.4325.4324.8325.09
05/31/199424.4424.6524.2424.37
06/01/199424.3724.3723.5423.79
06/02/199423.8724.1823.7223.77
06/03/199423.9324.3723.8124.37
06/06/199424.6524.8623.9423.96
06/07/199424.2324.3723.9324.37
06/08/199424.3725.2224.3425.01
06/09/199425.825.824.8725.57
06/10/199425.7225.7225.2425.3
06/13/199425.5225.6324.7325.34
06/14/199424.9125.4724.8125.24
06/15/199425.2225.2224.6724.67
06/16/199424.5825.5224.1725.52
06/17/199425.5225.6625.0925.46
06/20/199424.3725.0923.9424.58
06/21/199424.6524.8724.5824.8
06/22/199424.825.2224.7324.73
06/23/199425.0925.2224.825.09
06/24/199424.9425.0924.3724.8
06/27/199424.9424.9424.1524.65
06/28/199424.825.0924.3725.09
06/29/199424.5925.2224.5924.94
06/30/199425.2225.4424.8124.81
07/01/199424.4124.4123.6523.65
07/04/199423.9324.2123.7224.08
07/05/199423.7924.0823.7923.94
07/06/199424.0824.823.8224.51
07/07/199424.124.5723.7223.82
07/08/199424.0824.1523.9424.08
07/11/199423.6524.0823.6523.9
07/12/199423.6523.8723.2723.27
07/13/199423.6524.3423.5224.23
07/18/199424.6224.7324.2324.37
07/19/199424.3425.3723.9425.37
07/20/199425.2226.0325.2225.94
07/21/199425.6625.6624.6825.22
07/22/199425.0925.1624.8125.16
07/25/199425.4425.4424.9425.16
07/26/199425.2226.1524.9826.15
07/27/199426.0926.2325.5325.73
07/28/199425.6626.5125.326.51
07/29/199426.5927.6726.2327.23
08/01/199427.3827.6727.127.23
08/02/199427.3827.5827.2627.5
08/03/199427.527.526.6627.02
08/04/199427.0227.126.8927.02
08/05/199426.6627.2326.6626.95
08/08/199427.127.126.7927.1
08/09/199426.9526.9525.826.5
08/10/199426.326.325.125.75
08/11/199425.5825.8525.5325.66
08/12/199425.0925.2224.9425.22
08/16/199424.8725.524.8725.43
08/17/199425.4425.4625.0925.37
08/18/199425.2225.2224.9425.22
08/19/199425.2225.6625.0925.63
08/22/199425.5825.5824.8125.04
08/23/199424.8624.9224.6524.83
08/24/199425.0925.3724.6725.37
08/25/199425.8726.3225.3725.79
08/26/199425.826.2325.5825.85
08/29/199426.2326.2325.9426.09
08/30/199425.9426.1625.5326.16
08/31/199426.1626.325.8326.09
09/01/199426.226.225.9426.16
09/02/199426.226.225.9326.02
09/05/199425.7925.7925.2225.61
09/06/199425.7925.9425.3725.44
09/07/199425.2825.3625.125.13
09/08/199425.325.3624.9525.22
09/09/199425.2225.2224.6825.09
09/12/19942525.0924.6524.98
09/13/199425.0925.2224.825.01
09/14/199425.1625.1624.6424.73
09/15/199424.9424.9424.4524.51
09/16/199424.6525.3724.5125.34
09/19/199425.3925.825.325.4
09/20/199425.0625.6624.8725.52
09/21/199425.5225.724.9424.94
09/22/199424.5124.6524.2324.62
09/23/199424.825.824.5125.66
09/26/199425.0925.9425.0925.66
09/27/199425.3925.6625.2225.3
09/28/199425.5225.5224.9425.09
09/29/199424.6524.9423.6524.91
09/30/199424.6526.324.6526.3
10/03/199425.9425.9425.125.73
10/04/199425.6625.825.325.8
10/05/199425.6425.7824.9725.09
10/06/199425.2226.1825.1325.82
10/07/199425.8226.1725.5825.8
10/10/199425.7926.2325.7326.08
10/11/199426.1126.3825.9426.29
10/12/199426.3626.3825.9426.23
10/13/199426.2326.3625.9426.24
10/14/199426.3226.6626.0226.59
10/17/199426.3826.5726.3826.57
10/18/199426.3926.6226.3226.62
10/19/199426.5326.6226.1726.38
10/20/199426.3826.3825.9426.21
10/21/199426.2326.4525.726.21
10/24/199426.1126.2325.0925.52
10/25/199424.7325.4424.7325.44
10/26/199425.2225.825.2225.8
10/27/199425.826.1125.5826.11
10/28/199425.826.9225.826.87
11/02/199426.8126.926.5426.69
11/03/199426.6827.2326.5327.02
11/04/199426.8227.9526.8227.71
11/07/199427.2327.7727.2327.5
11/08/199427.5227.5227.127.35
11/09/199427.3127.6726.9627.17
11/10/199426.9527.2326.5127.23
11/14/199426.9527.2226.6627.1
11/15/199427.2327.4427.127.43
11/16/199427.4327.4827.3127.48
11/17/199427.4427.4427.1627.26
11/18/199427.2327.5927.2327.59
11/21/199427.5228.4527.4628.09
11/22/199427.9728.0927.827.83
11/23/199427.3827.6727.3827.49
11/24/199428.328.3727.5228.09
11/25/199428.0928.5227.828.49
11/28/199427.827.9526.2327.12
11/29/199426.5126.7525.625.93
11/30/199425.826.525.726.49
12/01/199426.5126.7426.1126.66
12/02/199426.526.526.1226.23
12/05/199426.3826.4826.2426.38
12/06/199426.326.526.2326.38
12/07/199426.2326.2325.8526.03
12/08/199425.9426.0225.8325.94
12/09/199425.825.9425.125.44
12/12/199425.2225.2224.6525.09
12/13/199424.9525.1324.8425.09
12/14/199424.8125.224.5124.65
12/15/199424.7325.0124.4124.87
12/16/199424.6524.9424.3924.94
12/19/199424.9124.9124.5124.86
12/20/199424.3924.8724.0624.65
12/21/199424.5125.0724.3824.8
12/22/199424.8125.5824.8125.24
12/23/199424.5625.5224.5625.33
12/26/199425.2225.5224.825.43
12/27/199424.825.0924.824.97
12/28/199424.825.0924.3824.65
12/29/199424.6224.6523.9524.65
12/30/199424.824.824.0824.37