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

2000 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 216.1288
CLOSE 215.0123

Low

LOW 154.6

High

HIGH 368.9
DATEOPENHIGHLOWCLOSE
01/03/2000258.2274.8255.9255.9
01/04/2000257257236.6237.2
01/05/2000229.1230212213.8
01/06/2000216.5222.1215215.2
01/07/2000213234.9210.1226
01/10/2000235.9252.6234.2240.1
01/11/2000252262.5227260
01/12/2000252255243.7250
01/13/2000244251.8241.8242.2
01/14/2000247.2256242.2251
01/17/2000252.3256.1247255
01/18/2000257257245.5245.6
01/19/2000245.6246.7233234.2
01/20/2000238.5240224.2227.3
01/21/2000230.1243.9228239
01/24/2000242256.2240249.8
01/25/2000240.5256240249.2
01/26/2000255259.2251.1251.6
01/27/2000218236.5215.2224.1
01/28/2000227232216.1223.2
01/31/2000220.2222216.8217.2
02/01/2000221228215.2216
02/02/2000221.4227.8218.3224.9
02/03/2000226.8235225235
02/04/2000235247233.3243
02/07/2000245248235.5235.5
02/08/2000244250.5242249.1
02/09/2000249.1260.8243248
02/10/2000240.1247235.3240
02/11/2000258267.8255.5267
02/14/2000269269255.1255.7
02/15/2000257262235240
02/16/2000243.1247.5230232
02/17/2000235240.1231.4235
02/18/2000239246.4234.5234.5
02/21/2000234.7238.9228232
02/22/2000234.3240.5226235
02/23/2000239245.5237239.8
02/24/2000244.6262244258
02/25/2000263266.5255.1256
02/28/2000258.1263.8247.3256.5
02/29/2000269296265.8286
03/01/2000298313.5294.2294.2
03/02/2000297298278.2280
03/03/2000289.5297.3285.6293.9
03/06/2000302310300310
03/07/2000303.1307.5289295.2
03/08/2000309322.4306.3309.8
03/09/2000321340315.4339
03/10/2000350368.9341350
03/13/2000330347.8323.1330
03/14/2000321.5324.9302.6305
03/15/2000292.1299.8287.2291
03/16/2000297297270.2285
03/17/2000303.1306.5273.2276
03/20/2000282294.8281284.2
03/21/2000283284.5271276
03/22/2000292294.2285289.9
03/23/2000292.4297.7285.2296.8
03/24/2000300300290299
03/27/2000300304.5289.4297.8
03/28/2000297.8304293.5297.7
03/29/2000296.5296.6284.3291
03/30/2000283283.4263.5270
03/31/2000256.5283253.1283
04/03/2000273276.7258260
04/04/2000256259.3246.3250
04/05/2000249253.5226226
04/06/2000234.5254.9232251.8
04/07/2000255264.7252252
04/10/2000258266.5258258.1
04/11/2000245.5255238.6244
04/12/2000248.9252229.4232.4
04/13/2000225242223.5230
04/14/2000228.9232207207.1
04/17/2000190202.4190201
04/18/2000210213.7188.2195
04/19/2000201.8222201220.1
04/20/2000220224.7215219.3
04/21/2000219.3219.3219.3219.3
04/24/2000219.3219.3219.3219.3
04/25/2000223223209220
04/26/2000228228209.3209.3
04/27/2000206.1210.5200208
04/28/2000214.9217.8211216
05/01/2000216216216216
05/02/2000219.7220.3213217.5
05/03/2000214218.9209.1211
05/04/2000216217.6212216
05/05/2000218218205.7207.9
05/08/2000210210.7206208.6
05/09/2000208.8213.9205205.9
05/10/2000206211195196.1
05/11/2000195.6209190.3209
05/12/2000211.5212.3203208.5
05/15/2000209.4213.6207.2211.5
05/16/2000215220.5213.1219.3
05/17/2000221221206206
05/18/2000205207.4199.2203.8
05/19/2000203.7203.7190193.1
05/22/2000194196173.8176.5
05/23/2000182.1185.5173.1173.1
05/24/2000166173.9166173
05/25/2000180187175.1187
05/26/2000185197180197
05/29/2000200201191.9195
05/30/2000197200.8191200
05/31/2000206.2208193.5200.9
06/01/2000201219.5200219.5
06/02/2000219.5236213226
06/05/2000231.9232217224
06/06/2000216.3222.6211215.3
06/07/2000212.1212.9203.2205.3
06/08/2000210217.8206216.6
06/09/2000216.5219.7208.1212
06/12/2000212212212212
06/13/2000207209.5204206.1
06/14/2000211211203.7205
06/15/2000204.5205200201
06/16/2000205206196.2206
06/19/2000204.9209.4202.1204.8
06/20/2000209.3215.5208212.5
06/21/2000212.5216.1201206
06/22/2000205.3211194.5197
06/23/2000194196.8177.9183.9
06/26/2000189.2191.5184.6188
06/27/2000194.5194.5190.7192.5
06/28/2000192192.5182.3185.1
06/29/2000187.5187.8172.6176.5
06/30/2000179184.5175.5184.5
07/03/2000185185176.2185
07/04/2000184184175.6177.1
07/05/2000178.9181.2176.5177
07/06/2000178181.4176181.4
07/07/2000183191183189.3
07/10/2000192192.5182.2182.3
07/11/2000184184177180.3
07/12/2000182.5182.5178.3180.3
07/13/2000181.8192.4178.2191
07/14/2000191191191191
07/17/2000192.9200192198.4
07/18/2000197.3198.7191.5191.5
07/19/2000193.1195.3188.2189.8
07/20/2000187.2196187.2195
07/21/2000198.8214.5198210
07/24/2000204.2215204.2209.5
07/25/2000213.2213.2204.2204.5
07/26/2000206.9208.7200200
07/27/2000202.8208.5201205
07/28/2000205206198.1202
07/31/2000201.5212199.1211.9
08/01/2000211.9211.9204.9208.4
08/02/2000207.4207.4196.3199.5
08/03/2000197.5199.2184.5189.8
08/04/2000194.8194.8187.6189.5
08/07/2000192192.5189.9191.9
08/08/2000193.5193.5185.5189
08/09/2000193.3203.9184.2193.6
08/10/2000193196.8188194
08/11/2000192.9192.9185.6187.5
08/14/2000190191.9188.2190
08/15/2000191.7192.5189.3190.1
08/16/2000192195.8191.1194
08/17/2000194195.3189194
08/18/2000194.8197.8192.5193.3
08/21/2000193.5198.5193.5198.5
08/22/2000199.2206.9198.1206.9
08/23/2000204.6205.5199.1203.8
08/24/2000203209.8202.4208.2
08/25/2000208.2216208.2215.5
08/28/2000214219.6213.1219
08/29/2000219.8231.6218227.5
08/30/2000226.1235.2223.1229
08/31/2000231.2235.7226.5235
09/01/2000235247230.7240.1
09/04/2000240.1245.8236.1241
09/05/2000239239.8230.5233
09/06/2000229230.9220220.3
09/07/2000219229.2216.5226.5
09/08/2000230233220.5220.5
09/11/2000223.1225.8213.6216.8
09/12/2000218218209.3215.4
09/13/2000216.9219.5209.6209.9
09/14/2000214.5230213.5219.5
09/15/2000216218.9208.2211.1
09/18/2000212.2220208.4216
09/19/2000212224212224
09/20/2000227.1231217.1217.1
09/21/2000220222206.5206.5
09/22/2000204206196200.5
09/25/2000207.7214.3204214.3
09/26/2000210211.8207.6208
09/27/2000207.7217.2206.5214
09/28/2000215216.9207212.2
09/29/2000215220.4213213
10/02/2000206.5220.7206.1220.7
10/03/2000217228.3215.5228
10/04/2000224224214.1217
10/05/2000219.8223.5215.3219.5
10/06/2000218221.7206208.1
10/09/2000208.6212200202
10/10/2000206209201.9207.5
10/11/2000201204191.9197.5
10/12/2000201209.8196200
10/13/2000195204.2193.2204
10/16/2000213213206.1207.2
10/17/2000207.7209197.2201
10/18/2000198198182.5189.6
10/19/2000193199.4191.2199
10/20/2000202.5205195.2201.8
10/23/2000202203197.3201
10/24/2000200.8200.8191193.9
10/25/2000190191.5180.5184
10/26/2000182190180.6182
10/27/2000187.5193.5185.5188.5
10/30/2000190.5191.8185188.5
10/31/2000188.9188.9185188
11/01/2000190194189.1192.9
11/02/2000193.5193.5186187
11/03/2000189190.5180.9183.1
11/06/2000187.5189.5184187.9
11/07/2000189189.5181.8186.9
11/08/2000189190184.1184.8
11/09/2000183184.4176.4180
11/10/2000185186.1174.3178.2
11/13/2000176178168.7170
11/14/2000174182.3173181
11/15/2000184187.9180.1185.7
11/16/2000184.6188.2181.1188
11/17/2000184188.5182.2182.5
11/20/2000182.5187.4177177.1
11/21/2000177.1184.3177.1182.5
11/22/2000182.5182.5169.4171.5
11/23/2000171.5174.4171.5172.3
11/24/2000172.3175.9159168
11/27/2000168178.8168176
11/28/2000176176.2168.6170
11/29/2000170172165.1171
11/30/2000171171158.9158.9
12/01/2000158.9165158.9159.7
12/04/2000159.7163.2154.6158.7
12/05/2000158.7170.9158.7169.3
12/06/2000169.3184.9169.3184.9
12/07/2000184.9190177.5181.4
12/08/2000181.4188.4180.5182.5
12/11/2000183186.3180.3183
12/12/2000183.6185.5178.7183.6
12/13/2000178184.9177.3178
12/14/2000178178169.6178
12/15/2000168.7174.9168.7168.7
12/18/2000173178.3171.6173
12/19/2000180180170.8180
12/20/2000171.3177168171.3
12/21/2000170.1171161.5170.1
12/22/2000167174.5163.7167
12/25/2000167167167167
12/26/2000167167167167
12/27/2000169.3173168.1169.3
12/28/2000172.7172.9169.4172.7
12/29/2000171.8173.9170.2171.8