CAP.PA: Capgemini SE Historical Data

1997 Historical Chart

2026 2025 2024 2023 2022 2021 2020 2019 2018 2017 2016 2015 2014 2013 2012 2011 2010 2009 2008 2007 2006 2005 2004 2003 2002 2001 2000 1999 1998 1997 1996 1995 1994 1993 1992 1991 1990 1989 1988

Average

OPEN 53.3158

CLOSE 53.5482

Low

LOW 33.98

High

HIGH 77.13

DATE	OPEN	HIGH	LOW	CLOSE
01/02/1997	35.84	35.84	35.12	35.21
01/03/1997	35.27	35.41	34.98	35.38
01/06/1997	35.34	35.55	35.27	35.54
01/07/1997	35.55	35.55	35.27	35.41
01/08/1997	35.27	35.39	34.26	34.76
01/09/1997	34.7	35.41	33.98	35.33
01/10/1997	35.33	35.63	35.12	35.12
01/13/1997	35.55	35.61	35.22	35.48
01/14/1997	35.25	35.46	35.01	35.37
01/15/1997	35.41	36.8	35.3	36.8
01/16/1997	38.26	39.43	37.7	38.56
01/17/1997	38.42	39.43	38.21	39.43
01/20/1997	39.28	39.38	38.27	38.56
01/21/1997	38.56	38.69	38.02	38.63
01/22/1997	39.01	39.26	38.87	39.07
01/23/1997	39.04	39.04	38.5	38.71
01/24/1997	37.27	38.68	37.27	38.63
01/27/1997	38.71	38.99	38.63	38.79
01/28/1997	38.99	40.84	38.85	40.43
01/29/1997	40.14	41.43	40	40.28
01/30/1997	39.56	41.29	39.07	39.26
01/31/1997	39.43	39.47	37.42	39.4
02/03/1997	39.43	40.85	39.28	40
02/04/1997	39.71	40.14	39.14	39.56
02/05/1997	38.71	40.43	38.71	39.85
02/06/1997	40.14	40.64	40.14	40.14
02/07/1997	40.14	41.57	39.88	41.14
02/10/1997	41.74	42.56	41.74	42.4
02/11/1997	43	44.44	43	44.44
02/12/1997	45.87	48.89	45.3	48.01
02/13/1997	48.74	49.16	48.17	48.63
02/14/1997	48.17	48.53	47.31	47.31
02/17/1997	47.16	47.31	45.89	46.57
02/18/1997	45.87	46.38	44.89	46.09
02/19/1997	45.61	46.15	44.94	45.3
02/20/1997	44.94	45.16	43.72	44.55
02/21/1997	43.95	44.73	43.87	44.29
02/24/1997	44.73	45.3	44.73	45.16
02/25/1997	45.87	46.59	45.45	46.09
02/26/1997	46.3	48.45	46.3	47.02
02/27/1997	47.24	48.03	47.05	47.58
02/28/1997	47.87	49.46	47.46	48.91
03/03/1997	49.46	49.46	48.17	48.6
03/04/1997	49.32	49.32	48.31	48.89
03/05/1997	48.31	49.46	48.31	48.74
03/06/1997	49.44	52.32	49.25	51.61
03/07/1997	51.61	51.75	50.25	50.31
03/10/1997	51.54	51.54	50.9	51.32
03/11/1997	50.9	51.3	49.46	50.6
03/12/1997	49.46	49.74	48.89	48.89
03/13/1997	48.17	48.6	48.03	48.6
03/14/1997	47.31	51.59	47.31	51.59
03/17/1997	50.31	51.32	49.6	51.03
03/18/1997	50.9	51.02	49.07	49.46
03/19/1997	49.74	49.88	47.45	48.45
03/20/1997	48.31	49.32	47.38	49.32
03/21/1997	48.45	49.32	48.31	49.17
03/24/1997	49.02	49.27	48.03	49.14
03/25/1997	49.16	49.88	47.74	49.32
03/26/1997	49.02	49.32	48.31	48.6
03/27/1997	48.75	48.96	48.62	48.95
04/01/1997	47.88	49.02	47.61	49.02
04/02/1997	49.02	49.02	48.04	48.74
04/03/1997	48.45	48.96	47.96	48.74
04/04/1997	48.74	49.32	48.6	49.02
04/07/1997	48.6	49.02	46.89	48.03
04/08/1997	48.03	49.16	48.03	48.86
04/09/1997	48.96	49.01	48.17	49.01
04/10/1997	48.89	49	48.6	48.74
04/11/1997	48.36	49.08	48.36	48.67
04/14/1997	48.48	48.74	47.74	48.03
04/15/1997	48.45	52.18	48.45	52.18
04/16/1997	52.11	52.17	51.32	51.71
04/17/1997	51.61	51.68	50.31	50.31
04/18/1997	50.46	50.9	50.21	50.6
04/21/1997	49.46	51.89	48.45	50.25
04/22/1997	50.31	50.75	50.19	50.25
04/23/1997	50.18	50.75	50.18	50.75
04/24/1997	50.75	51.03	49.89	50.31
04/25/1997	49.89	52.04	49.89	51.18
04/28/1997	50.9	51.61	50.82	51.05
04/29/1997	51.23	51.47	50.6	50.62
04/30/1997	50.67	51.11	50.4	50.67
05/02/1997	50.54	50.54	50.06	50.46
05/05/1997	49.74	50.6	49.74	50.31
05/06/1997	50.15	50.15	49.6	49.95
05/07/1997	49.46	49.73	47.76	49.01
05/09/1997	48.33	51.03	48.2	49.55
05/12/1997	49.74	50.03	48.6	48.96
05/13/1997	50.18	50.18	48.96	49.6
05/14/1997	50.18	50.75	49.89	50.75
05/15/1997	50.46	50.75	50.12	50.18
05/16/1997	50.18	50.59	50.1	50.18
05/20/1997	49.46	50.43	49.02	49.17
05/21/1997	49.32	49.88	48.89	48.89
05/22/1997	49.46	49.46	48.17	48.45
05/23/1997	47.67	49.73	47.67	49.1
05/26/1997	46.59	48.31	45.3	47.02
05/27/1997	46.74	48	46.74	47.08
05/28/1997	46.59	47.01	44.17	44.4
05/29/1997	44.44	45.16	43.58	43.58
05/30/1997	44.26	44.44	43.36	43.72
06/02/1997	43.3	47.45	43.3	46.45
06/03/1997	47.74	48.03	47.31	47.31
06/04/1997	47.45	47.59	46.74	47.31
06/05/1997	47.71	49.46	47.59	48.6
06/06/1997	49.46	49.46	47.31	48.89
06/09/1997	49.46	49.46	47.31	47.38
06/10/1997	46.88	47.16	46.02	46.45
06/11/1997	46.02	46.59	46.02	46.09
06/12/1997	46.59	47.31	46.45	47.02
06/13/1997	47.02	48.24	46.11	47.74
06/16/1997	47.88	48.6	47.88	48.6
06/17/1997	48.45	50.18	47.74	48.84
06/18/1997	48.45	49.23	46.3	47.16
06/19/1997	46.78	47.16	46.16	46.3
06/20/1997	47.12	47.73	46.74	47.16
06/23/1997	47.31	48.58	46.88	48.51
06/24/1997	48.53	49.1	47.45	49.1
06/25/1997	49.6	49.6	48.38	49.46
06/26/1997	47.45	48.53	46.3	48.09
06/27/1997	48.74	48.74	45.3	45.3
06/30/1997	46.55	46.55	43.65	44.44
07/01/1997	44.44	47.58	44.44	47.24
07/02/1997	47.59	48.03	47.02	47.52
07/03/1997	48.03	48.72	47.59	48.09
07/04/1997	48.17	49.58	48.17	49.53
07/07/1997	49.17	50.18	49.1	49.74
07/08/1997	49.6	51.03	49.32	50.62
07/09/1997	52.32	54.05	51.61	51.72
07/10/1997	51.32	52.61	50.18	52.61
07/11/1997	52.54	54.55	52.32	53.98
07/15/1997	54.47	54.53	52.79	53.39
07/16/1997	53.59	54.26	53.59	53.84
07/17/1997	54.33	54.89	54.19	54.47
07/18/1997	54.19	54.33	53.98	54.33
07/21/1997	53.99	54.19	53.83	54
07/22/1997	54.47	54.91	54.33	54.79
07/23/1997	55.21	57.34	55.21	56.34
07/24/1997	57.05	57.9	53.18	56.77
07/25/1997	57.31	57.91	56.77	57.34
07/28/1997	57.53	57.91	56.21	56.81
07/29/1997	56.98	57.05	55.63	55.76
07/30/1997	55.76	55.9	54.91	55.75
07/31/1997	54.91	55.91	54.91	55.48
08/01/1997	56.62	56.62	54.33	54.47
08/04/1997	55.9	55.9	53.76	54.28
08/05/1997	54.47	55.99	54.47	54.76
08/06/1997	54.49	55.34	54.47	54.47
08/07/1997	54.77	56.92	54.77	56.62
08/08/1997	55.91	56.2	55.36	55.93
08/11/1997	55.48	56.05	55.48	55.76
08/12/1997	55.91	56.05	55.48	55.48
08/13/1997	55.21	55.63	53.78	54.76
08/14/1997	54.33	55.34	54.05	54.91
08/18/1997	54.33	55.63	53.2	55.63
08/19/1997	55.04	56.03	55.04	56.03
08/20/1997	55.91	57.05	55.64	55.99
08/21/1997	54.83	55.63	54.83	55.45
08/22/1997	54.76	55.45	54.47	55.19
08/25/1997	54.91	55.4	54.77	54.77
08/26/1997	54.98	54.98	52.77	53.5
08/27/1997	54.05	56.9	52.76	55.91
08/28/1997	55.91	55.91	53.9	54.62
08/29/1997	53.9	54.41	52.61	53.04
09/01/1997	53.01	54.47	52.9	53.4
09/02/1997	53.62	55.48	53.07	55.19
09/03/1997	54.47	55.76	54.33	55.4
09/04/1997	55.19	55.37	53.9	54.47
09/05/1997	54.62	56.05	54.62	55.91
09/08/1997	55.91	56.01	55.04	55.91
09/09/1997	55.91	55.99	54.47	54.47
09/10/1997	54.52	55.73	54.47	54.55
09/11/1997	54.91	55.63	53.92	55.27
09/12/1997	54.76	55.12	54.47	54.47
09/15/1997	54.76	54.91	54.19	54.47
09/16/1997	54.47	55.76	54.28	55.34
09/17/1997	55.48	56.34	55.04	56.05
09/18/1997	55.91	55.91	55.19	55.61
09/19/1997	55.55	55.6	54.83	55.48
09/22/1997	55.76	55.99	55.55	55.9
09/23/1997	55.91	56.34	55.76	56.31
09/24/1997	55.91	56.34	55.48	55.91
09/25/1997	55.91	56.2	55.63	55.91
09/26/1997	55.76	55.84	55.48	55.69
09/29/1997	55.91	55.91	55.48	55.91
09/30/1997	55.9	55.9	54.47	55.19
10/01/1997	54.91	55.63	54.91	55.55
10/02/1997	55.76	57.91	55.63	57.05
10/03/1997	58.21	59.85	58.21	58.78
10/06/1997	58.49	60.93	58.35	60.78
10/07/1997	61.07	64.37	61.07	62.07
10/08/1997	61.38	61.65	60.07	60.36
10/09/1997	58.92	62.05	58.92	60.07
10/10/1997	60.64	62.5	59.78	60.36
10/13/1997	60.21	61.36	60.21	61.36
10/14/1997	61.78	63.22	61.65	62.86
10/15/1997	62.65	63.06	62.07	62.36
10/16/1997	62.5	67.23	62.5	67.23
10/17/1997	65.8	66.38	63.39	63.98
10/20/1997	63.48	65.8	62.82	65.8
10/21/1997	64.94	66.06	64.94	65.88
10/22/1997	65.94	69.1	65.8	68.33
10/23/1997	65.51	66.95	64.81	65.6
10/24/1997	66.44	67.94	65.94	66.33
10/27/1997	63.93	64.23	61.69	62.94
10/28/1997	57.63	60.93	57.34	60.93
10/29/1997	65.94	67.67	65.22	67.65
10/30/1997	67.52	67.73	65.69	66.38
10/31/1997	66.51	66.78	65.22	65.66
11/03/1997	65.22	66.21	65.22	65.66
11/04/1997	65.66	68.96	65.46	67.38
11/05/1997	67.95	69.95	67.25	69.24
11/06/1997	69.24	69.74	68.67	69.35
11/07/1997	68.09	69.65	67.45	69.53
11/12/1997	68.84	74.55	68.83	72.68
11/13/1997	73.12	73.12	69.17	69.17
11/14/1997	69.1	69.24	65.39	67.38
11/17/1997	66.98	68.67	66.98	68.67
11/18/1997	67.68	68.67	67.68	68.67
11/19/1997	68.09	69.18	67.81	68.67
11/20/1997	68.83	69.2	68.67	68.81
11/21/1997	68.11	68.67	67.67	68.36
11/24/1997	67.38	69.37	66.66	68.6
11/25/1997	68.52	71.24	68.52	70.94
11/26/1997	70.96	73.83	70.46	73.69
11/27/1997	73.12	74.11	70.26	72.54
11/28/1997	71.53	73.12	71.24	72.11
12/01/1997	71.68	72.54	70.53	71.39
12/02/1997	71.39	71.83	70.53	71.83
12/03/1997	72.82	74.55	72.4	73.54
12/04/1997	73.83	77.13	72.54	76.98
12/05/1997	75.26	76.69	73.69	74.83
12/08/1997	73.12	73.83	71.39	71.83
12/09/1997	71.96	71.96	70.46	70.66
12/10/1997	70.25	70.66	68.21	68.52
12/11/1997	67.38	69.38	66.23	67.94
12/12/1997	67.67	68.31	66.66	67.09
12/15/1997	67.38	68.81	67.38	67.67
12/16/1997	67.52	69.95	66.09	67.38
12/17/1997	67.41	68.96	66.23	67.37
12/18/1997	66.8	67.81	65.67	66.8
12/19/1997	64.8	66.38	64.51	64.51
12/22/1997	64.08	65.21	63.79	64.8
12/23/1997	65.51	66.38	64.94	65.58
12/24/1997	68.08	68.09	65.8	68.09
12/26/1997	68.81	68.81	68.09	68.81
12/29/1997	68.88	70.25	65.94	69.53
12/30/1997	69.12	71.68	69.1	69.82
12/31/1997	69.82	70.96	69.67	70.75

Menu

Create your free account now!

CAP.PA: Capgemini SE Historical Data

1997 Historical Chart

Average

Low

High