CAP.PA: Capgemini SE Historical Data

1999 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 159.2831

CLOSE 159.5094

Low

LOW 125.9

High

HIGH 269.3

DATE	OPEN	HIGH	LOW	CLOSE
01/04/1999	141.1	149	139	148.5
01/05/1999	145	161	140.8	161
01/06/1999	159	162.9	155	158
01/07/1999	158	159.9	147	152
01/08/1999	153	157.8	152	157
01/11/1999	158	158.9	153.5	156
01/12/1999	149.9	149.9	136	136
01/13/1999	138.5	138.7	126.6	132.1
01/14/1999	136	136.5	129	134.4
01/15/1999	132	144.5	131.9	144.5
01/18/1999	145	150.5	142.6	150
01/19/1999	146.9	148.2	141.1	146
01/20/1999	149	150.5	140	140
01/21/1999	152.5	154	148.1	150
01/22/1999	151	152.5	148	150.1
01/25/1999	150.2	157.7	149.7	157
01/26/1999	158	158.4	153.7	158.4
01/27/1999	157.8	162.4	156	160.9
01/28/1999	159	164.9	158.1	164
01/29/1999	165	173.8	163.5	173.8
02/01/1999	172	174.8	166.2	169
02/02/1999	166.5	174	165.1	173
02/03/1999	170.1	174	168.2	173
02/04/1999	172	173.9	166	166
02/05/1999	165	170.7	165	168
02/08/1999	167.1	167.6	161.3	161.5
02/09/1999	162.1	165	159	159
02/10/1999	159.1	159.4	156.2	157
02/11/1999	156	159.4	152.1	155.8
02/12/1999	160	162.5	151.8	160
02/15/1999	159.5	160	150	152.9
02/16/1999	154.2	160	152	160
02/17/1999	155.2	163.5	154.3	156.5
02/18/1999	159.9	159.9	156.5	156.6
02/19/1999	155.2	163	155.2	163
02/22/1999	166	170	163	169.8
02/23/1999	170	173	168.5	171.5
02/24/1999	165	172	165	165.5
02/25/1999	164	166.8	161.2	165
02/26/1999	161	162.5	157.2	157.5
03/01/1999	159	159.5	149	152.7
03/02/1999	152.7	155.4	150.1	153.5
03/03/1999	154.7	161.5	152.3	154.1
03/04/1999	152.6	155	150	153.5
03/05/1999	155	161.5	154	160.5
03/08/1999	162.1	166.9	159.1	165.5
03/09/1999	167.3	167.4	162	162
03/10/1999	164.5	164.5	156.1	156.1
03/11/1999	158	161	153.1	154
03/12/1999	156	158	149.6	149.6
03/15/1999	151.4	153.7	148	150
03/16/1999	150	152.1	142.1	142.1
03/17/1999	145	149.2	144.2	146.2
03/18/1999	144.3	151.7	142.5	147
03/19/1999	147.5	155.4	145.9	145.9
03/22/1999	148	150	145	145
03/23/1999	147.7	147.8	140	140
03/24/1999	140	140.9	135.6	138.5
03/25/1999	144.9	147.9	141.6	144
03/26/1999	144.2	149.9	144.2	149
03/29/1999	150.2	155	147.2	155
03/30/1999	157	160	156	158.8
03/31/1999	158.5	159	155.1	155.1
04/01/1999	149	153.7	145.1	152.5
04/06/1999	154.8	159.8	150.5	156
04/07/1999	156	159.9	155	157.5
04/08/1999	158	161	155.5	156
04/09/1999	161	162.4	159.2	162.2
04/12/1999	162.4	162.4	157.1	159
04/13/1999	158.5	159.9	153.5	155
04/14/1999	150	153	148	152.3
04/15/1999	149.1	149.6	142.4	144.5
04/16/1999	145	145.8	136.5	138.5
04/19/1999	143	143	135	135.2
04/20/1999	133	133	125.9	126.2
04/21/1999	131	132.9	129.7	132.4
04/22/1999	137	140	134.2	137.5
04/23/1999	138.2	138.9	132.4	132.4
04/26/1999	135	142.7	135	141
04/27/1999	145.3	145.4	144	145.1
04/28/1999	145	148.3	142.6	145.8
04/29/1999	145.2	145.8	140.5	144.3
04/30/1999	141.3	147	141.3	144.7
05/03/1999	144	146.4	140.1	143.8
05/04/1999	145	145	139.2	140
05/05/1999	140	141	135	135
05/06/1999	137.4	138	134.6	135.1
05/07/1999	135	136.4	133.3	134
05/10/1999	136	136	133	135
05/11/1999	133.1	134.9	132	133.3
05/12/1999	136	136.1	131.5	132.5
05/13/1999	132.3	135	132.3	135
05/14/1999	135	136.3	130.5	130.5
05/17/1999	130	131	128.2	128.6
05/18/1999	131.1	137.4	130.1	136.5
05/19/1999	138.4	142.3	137.2	142
05/20/1999	142.4	145.7	142.4	145.6
05/21/1999	145	147	142.5	146
05/25/1999	145.2	145.9	142.1	143.8
05/26/1999	143	147.5	142.3	146.1
05/27/1999	147	147.9	143	145.4
05/28/1999	142.9	145.2	138.1	138.1
05/31/1999	140.1	144.4	138	142
06/01/1999	141	146.4	137.9	140.1
06/02/1999	138.4	142.9	138.4	142.9
06/03/1999	141.9	145.9	141.7	144.7
06/04/1999	143.1	144.5	139	140
06/07/1999	142	143.9	138.6	142.5
06/08/1999	143.8	143.8	141	142.7
06/09/1999	143	143.9	142.4	143.5
06/10/1999	144	145	139.5	139.5
06/11/1999	139.5	140.5	138	139.3
06/14/1999	139.3	140.7	135.5	135.9
06/15/1999	136.1	141	135	140
06/16/1999	134.9	137.8	132.9	136.7
06/17/1999	138.5	141.4	137.4	138.5
06/18/1999	140.3	142.8	138.8	142.8
06/21/1999	143	147.9	142.9	146.9
06/22/1999	147.9	148	143.4	145.5
06/23/1999	145	145	141.2	144.4
06/24/1999	146.8	146.8	142	143.7
06/25/1999	140.6	146.5	140.6	145.2
06/28/1999	147	147.5	145.4	147.5
06/29/1999	148	151.7	146.7	150
06/30/1999	150.1	152.4	150.1	152.4
07/01/1999	153.5	155.4	148.6	154
07/02/1999	155.4	156.1	151.1	152.5
07/05/1999	153.3	158.4	153.3	158.3
07/06/1999	157.5	161.5	152.7	161.5
07/07/1999	159.2	163.3	157.3	161
07/08/1999	164.3	168	162	165
07/09/1999	162.8	172	162.8	167
07/12/1999	165.2	169.5	165.2	167.5
07/13/1999	166	166.2	161.5	162
07/15/1999	160.1	164.8	158.9	164
07/16/1999	161.5	168.7	161.5	168.7
07/19/1999	166.3	169	166.3	169
07/20/1999	167	167.3	162.6	163
07/21/1999	159.6	164.5	159.4	164.5
07/22/1999	164	164.3	159.5	160.5
07/23/1999	160.1	160.9	156.3	160
07/26/1999	159	159	155.3	157
07/27/1999	157	159.5	156.7	158.1
07/28/1999	158.6	163	158.2	162
07/29/1999	160.1	165.3	155.7	155.7
07/30/1999	159.8	160.3	155.8	159
08/02/1999	156.9	157.4	154.1	157
08/03/1999	155	157	152.6	156.8
08/04/1999	154.1	157	152.1	153.8
08/05/1999	151.7	152.9	149.3	149.3
08/06/1999	151	151.2	147.5	148
08/09/1999	148.5	151.8	148	149.1
08/10/1999	150	150	146.1	146.5
08/11/1999	146.3	148.5	146.1	146.5
08/12/1999	150.1	152.4	148.7	151.5
08/13/1999	151.3	153	148.5	150.9
08/16/1999	153.9	156.8	153.5	156.5
08/17/1999	156.5	157.3	154.9	154.9
08/18/1999	156.8	156.8	154.5	155.8
08/19/1999	154	154.5	152.5	154
08/20/1999	155.4	155.4	151.8	154
08/23/1999	153.9	153.9	150.6	151
08/24/1999	153	157.2	150	156.8
08/25/1999	157	163	156.6	163
08/26/1999	164	164.5	159.5	161.5
08/27/1999	160	162.8	158.5	159.1
08/30/1999	162	163.8	160.2	163.5
08/31/1999	161	162.8	158.6	162.5
09/01/1999	162	164	161.7	163.9
09/02/1999	159.5	168.8	159.5	166
09/03/1999	167	180	166	180
09/06/1999	179.5	193.9	179	182
09/07/1999	180.4	181	175.1	176
09/08/1999	178	178	170.7	171.1
09/09/1999	170	179.1	170	177.8
09/10/1999	178	184	177.2	182.7
09/13/1999	180	185	179.2	184
09/14/1999	183.2	183.2	173	177
09/15/1999	174	174	168.8	169.3
09/16/1999	168	168	163.1	166.4
09/17/1999	164.8	165.8	162.7	164
09/20/1999	166.7	169.4	165.1	169.4
09/21/1999	169.8	171.2	169.2	171
09/22/1999	165.6	168.7	165.6	167.5
09/23/1999	167	171.5	166.6	170
09/24/1999	165	168.5	165	166.4
09/27/1999	167.5	169	163.5	169
09/28/1999	169	172.9	167.5	171
09/29/1999	171.8	177	170.6	172
09/30/1999	168.3	169.5	147.3	148
10/01/1999	150	152.3	145.3	147
10/04/1999	150	151.7	148.4	150.3
10/05/1999	152	153.7	151	153.7
10/06/1999	154	154	150.2	152.9
10/07/1999	154.9	154.9	151	152.2
10/08/1999	154	154.7	151	151
10/11/1999	151.7	151.7	146.9	147.8
10/12/1999	148.5	148.5	142.6	143.1
10/13/1999	141.5	145.5	139.3	144
10/14/1999	142	144.8	139.5	144
10/15/1999	140	143.5	137.6	141
10/18/1999	141	143.2	138.7	142.7
10/19/1999	143.2	147.5	142.5	147.5
10/20/1999	146.6	152	144.8	151
10/21/1999	150.5	151.9	145.2	145.2
10/22/1999	144	149.5	144	148
10/25/1999	148	149.6	147	148.9
10/26/1999	147.3	151.5	147.3	150.5
10/27/1999	149.9	150.3	145.5	147
10/28/1999	147.7	150	145.2	145.2
10/29/1999	149	149	142.4	144
11/01/1999	144	144	144	144
11/02/1999	145	145.7	140.9	144
11/03/1999	138	143.9	135.3	139.3
11/04/1999	140	148	139.5	148
11/05/1999	147.5	148.2	144.2	147.7
11/08/1999	146	147	144.6	144.9
11/09/1999	147	150.9	145.6	149
11/10/1999	150	155.2	148.6	154.3
11/11/1999	155	162.7	154.6	162.7
11/12/1999	162.9	169.2	159.9	164.2
11/15/1999	164	170.7	161.5	170
11/16/1999	169	169.3	166	167
11/17/1999	168.8	182	166.8	179
11/18/1999	174.1	176.5	172	174.5
11/19/1999	174.5	174.9	169	174.9
11/22/1999	172	178.9	169.1	169.1
11/23/1999	169	177.2	166	177.2
11/24/1999	178	178	169.1	169.1
11/25/1999	170.8	175.7	170.8	174.5
11/26/1999	175.8	180	174.9	180
11/29/1999	178.1	181.8	177.1	180.2
11/30/1999	180	180	169.7	175.6
12/01/1999	172.9	179	172.5	176.1
12/02/1999	177.5	177.5	169.2	170.1
12/03/1999	170.9	185	170.6	182
12/06/1999	182.5	210.2	181.6	204
12/07/1999	204	206.9	193.1	193.4
12/08/1999	195	202.5	194.5	202
12/09/1999	197	219.8	197	216.2
12/10/1999	219	237.8	215	232.5
12/13/1999	232.9	242	232.6	237.2
12/14/1999	236	238.5	226.4	231
12/15/1999	230	230	209.6	210
12/16/1999	214	223.3	207	214.9
12/17/1999	221	222	213.1	217.5
12/20/1999	220	222.3	213	220.9
12/21/1999	224.8	228.6	221.6	223.2
12/22/1999	228.7	240	227	238
12/23/1999	238.3	244.4	235.2	241.3
12/24/1999	245	245	232.6	234.5
12/27/1999	244	257.9	238	249.5
12/28/1999	260	269.3	245	245
12/29/1999	249.3	254.3	241.1	241.1
12/30/1999	245	257	245	252

Menu

Create your free account now!

CAP.PA: Capgemini SE Historical Data

1999 Historical Chart

Average

Low

High