CAP.PA
Capgemini SE
13:12:21
89.1 €
0.0000 (%0.00)
Previous Close: 89
Day Low₺88.06
Day High₺90.1
CAP.PA: Capgemini SE Historical Data
2001 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 113.5868
CLOSE 113.3849
Low
LOW 49
High
HIGH 209.8
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/01/2001 | 171.8 | 171.8 | 171.8 | 171.8 |
| 01/02/2001 | 168.5 | 175.3 | 166.7 | 168.5 |
| 01/03/2001 | 158 | 163.9 | 154 | 158 |
| 01/04/2001 | 166 | 171.8 | 164.9 | 166 |
| 01/05/2001 | 166.9 | 171.8 | 165.5 | 166.9 |
| 01/08/2001 | 166.9 | 171.9 | 166 | 166.9 |
| 01/09/2001 | 170 | 173.6 | 167.5 | 170 |
| 01/10/2001 | 179 | 179 | 169 | 179 |
| 01/11/2001 | 180.4 | 182.8 | 174 | 180.4 |
| 01/12/2001 | 192.5 | 194.9 | 182.3 | 192.5 |
| 01/15/2001 | 192.5 | 192.5 | 188.7 | 192.5 |
| 01/16/2001 | 186.7 | 191.5 | 184.3 | 186.7 |
| 01/17/2001 | 196 | 199 | 187.5 | 196 |
| 01/18/2001 | 194.3 | 200.2 | 192.5 | 194.3 |
| 01/19/2001 | 200.9 | 201 | 197 | 200.9 |
| 01/22/2001 | 197.5 | 199.8 | 193.9 | 197.5 |
| 01/23/2001 | 186.3 | 198.5 | 181.8 | 186.3 |
| 01/24/2001 | 186 | 190.8 | 180.5 | 186 |
| 01/25/2001 | 186 | 187.5 | 180 | 186 |
| 01/26/2001 | 198 | 199.4 | 190 | 198 |
| 01/29/2001 | 200 | 200 | 195.1 | 200 |
| 01/30/2001 | 206.2 | 207.8 | 197 | 206.2 |
| 01/31/2001 | 209 | 209.8 | 202.1 | 209 |
| 02/01/2001 | 198.5 | 207.3 | 197.5 | 198.5 |
| 02/02/2001 | 197 | 200.5 | 194.5 | 197 |
| 02/05/2001 | 192.2 | 199.5 | 192.2 | 192.2 |
| 02/06/2001 | 195.8 | 197.9 | 192.5 | 195.8 |
| 02/07/2001 | 189 | 194.8 | 189 | 189 |
| 02/08/2001 | 193.2 | 197 | 190.2 | 193.2 |
| 02/09/2001 | 189.4 | 194.9 | 188.7 | 189.4 |
| 02/12/2001 | 193.9 | 194.5 | 190 | 193.9 |
| 02/13/2001 | 192.2 | 197.1 | 192.2 | 192.2 |
| 02/14/2001 | 193.8 | 195.4 | 188.2 | 193.8 |
| 02/15/2001 | 205.4 | 208.9 | 195 | 205.4 |
| 02/16/2001 | 199.1 | 206.1 | 197.3 | 199.1 |
| 02/19/2001 | 198.9 | 202 | 196.6 | 198.9 |
| 02/20/2001 | 197.1 | 205 | 196 | 197.1 |
| 02/21/2001 | 192.6 | 198 | 189.7 | 192.6 |
| 02/22/2001 | 190.8 | 197 | 190.5 | 190.8 |
| 02/23/2001 | 187.4 | 192.7 | 184 | 187.4 |
| 02/26/2001 | 189.4 | 193 | 187.9 | 188.5 |
| 02/27/2001 | 190.6 | 191 | 184.2 | 190.5 |
| 02/28/2001 | 187.1 | 190.4 | 186 | 190.4 |
| 03/01/2001 | 189.8 | 190 | 176.8 | 177.5 |
| 03/02/2001 | 174 | 180 | 168.5 | 173.6 |
| 03/05/2001 | 174.1 | 180.9 | 174.1 | 176.4 |
| 03/06/2001 | 178 | 185.2 | 174 | 185.1 |
| 03/07/2001 | 185 | 192 | 180 | 192 |
| 03/08/2001 | 189.3 | 193.4 | 185.2 | 188.6 |
| 03/09/2001 | 185.2 | 187.9 | 177.6 | 181.7 |
| 03/12/2001 | 177 | 178.1 | 169.3 | 173.2 |
| 03/13/2001 | 166 | 175.2 | 164.8 | 173 |
| 03/14/2001 | 177.9 | 177.9 | 166.3 | 169.3 |
| 03/15/2001 | 173.7 | 175.8 | 167.5 | 175.2 |
| 03/16/2001 | 175.2 | 175.4 | 158.6 | 159.5 |
| 03/19/2001 | 159.9 | 163.4 | 151.1 | 153.4 |
| 03/20/2001 | 157 | 157.8 | 151.5 | 155.8 |
| 03/21/2001 | 150.1 | 151 | 137.5 | 142 |
| 03/22/2001 | 140.5 | 142.5 | 132.6 | 134 |
| 03/23/2001 | 140 | 144.8 | 139.2 | 142 |
| 03/26/2001 | 145 | 149 | 144 | 148.9 |
| 03/27/2001 | 146.5 | 148.4 | 142.6 | 144 |
| 03/28/2001 | 144 | 144.7 | 134.6 | 137.4 |
| 03/29/2001 | 131.5 | 133.5 | 125.6 | 131.4 |
| 03/30/2001 | 129 | 135.7 | 128.6 | 130 |
| 04/02/2001 | 132.9 | 134.6 | 125.3 | 128.4 |
| 04/03/2001 | 125.7 | 125.9 | 111.6 | 114.2 |
| 04/04/2001 | 112.7 | 122.8 | 109.7 | 120.8 |
| 04/05/2001 | 121.1 | 126.9 | 121.1 | 124 |
| 04/06/2001 | 128 | 128 | 115.5 | 120.9 |
| 04/09/2001 | 120 | 123 | 117 | 117 |
| 04/10/2001 | 119 | 126.7 | 117.5 | 124 |
| 04/11/2001 | 127 | 133.1 | 125 | 133 |
| 04/12/2001 | 132 | 132.6 | 128.1 | 128.9 |
| 04/13/2001 | 128.9 | 128.9 | 128.9 | 128.9 |
| 04/16/2001 | 128.9 | 128.9 | 128.9 | 128.9 |
| 04/17/2001 | 124 | 125.4 | 117.1 | 124.5 |
| 04/18/2001 | 130 | 139 | 128.5 | 137.4 |
| 04/19/2001 | 142 | 149.5 | 137.2 | 147 |
| 04/20/2001 | 148 | 154 | 146.1 | 148 |
| 04/23/2001 | 147 | 147 | 141.3 | 142 |
| 04/24/2001 | 140.1 | 147 | 140.1 | 145.8 |
| 04/25/2001 | 146.4 | 147 | 142.8 | 144.8 |
| 04/26/2001 | 146.4 | 152 | 144 | 152 |
| 04/27/2001 | 150.6 | 158.5 | 148.6 | 155.4 |
| 04/30/2001 | 158.5 | 164.8 | 157.1 | 162.9 |
| 05/01/2001 | 162.9 | 162.9 | 162.9 | 162.9 |
| 05/02/2001 | 163.5 | 166.7 | 158 | 159.2 |
| 05/03/2001 | 160.6 | 162.8 | 149.5 | 149.6 |
| 05/04/2001 | 134.8 | 140 | 132.4 | 136.4 |
| 05/07/2001 | 135.5 | 139.9 | 133.3 | 139.9 |
| 05/08/2001 | 137.7 | 137.7 | 133.2 | 136 |
| 05/09/2001 | 136.1 | 136.2 | 130.4 | 132.6 |
| 05/10/2001 | 134.5 | 141.4 | 133.6 | 136.4 |
| 05/11/2001 | 135.5 | 139.5 | 133.4 | 135.2 |
| 05/14/2001 | 135.5 | 135.5 | 132.5 | 132.8 |
| 05/15/2001 | 134.8 | 136.7 | 132.3 | 136 |
| 05/16/2001 | 133.1 | 135 | 129.1 | 134 |
| 05/17/2001 | 138.9 | 143.7 | 138 | 140.6 |
| 05/18/2001 | 139 | 146.8 | 137.5 | 142.2 |
| 05/21/2001 | 143 | 146.5 | 140.3 | 146.3 |
| 05/22/2001 | 148.6 | 154.3 | 148.6 | 150.5 |
| 05/23/2001 | 147.9 | 150.9 | 147.6 | 148.8 |
| 05/24/2001 | 147 | 150.9 | 146.8 | 147.4 |
| 05/25/2001 | 148.4 | 149.5 | 143.3 | 144 |
| 05/28/2001 | 140.8 | 143.8 | 140.7 | 141 |
| 05/29/2001 | 140.5 | 143.5 | 140.5 | 141.7 |
| 05/30/2001 | 139.6 | 140.5 | 134.9 | 134.9 |
| 05/31/2001 | 134.7 | 137.5 | 131.2 | 136.1 |
| 06/01/2001 | 135.5 | 135.5 | 131.3 | 133.5 |
| 06/04/2001 | 133.5 | 133.5 | 133.5 | 133.5 |
| 06/05/2001 | 136 | 139.2 | 135 | 139 |
| 06/06/2001 | 139.9 | 142.4 | 139.6 | 141.4 |
| 06/07/2001 | 141.4 | 142.8 | 137.2 | 139 |
| 06/08/2001 | 142.9 | 143.4 | 138.5 | 138.5 |
| 06/11/2001 | 137 | 137.4 | 132 | 132.7 |
| 06/12/2001 | 131.5 | 131.5 | 121.2 | 122 |
| 06/13/2001 | 124 | 125.4 | 120 | 125.2 |
| 06/14/2001 | 122.8 | 123 | 118.7 | 121 |
| 06/15/2001 | 118.2 | 119.7 | 115.6 | 118.8 |
| 06/18/2001 | 117.3 | 118.5 | 115.4 | 116 |
| 06/19/2001 | 117.5 | 120.9 | 117.5 | 119.1 |
| 06/20/2001 | 118.3 | 118.3 | 111.8 | 115.5 |
| 06/21/2001 | 116.7 | 117.4 | 109.7 | 111.8 |
| 06/22/2001 | 111.8 | 115.5 | 111.5 | 114 |
| 06/25/2001 | 111.1 | 113.4 | 110.3 | 110.6 |
| 06/26/2001 | 96.2 | 96.95 | 84.55 | 85.2 |
| 06/27/2001 | 86 | 86.7 | 79.8 | 81.4 |
| 06/28/2001 | 79.9 | 82.4 | 77.4 | 82.05 |
| 06/29/2001 | 83.8 | 86.8 | 80.8 | 86 |
| 07/02/2001 | 85.4 | 86.9 | 83.55 | 86.6 |
| 07/03/2001 | 86.8 | 86.8 | 83.2 | 85 |
| 07/04/2001 | 84.6 | 84.85 | 81.5 | 81.95 |
| 07/05/2001 | 80 | 83.2 | 79.15 | 83.2 |
| 07/06/2001 | 81.5 | 82.25 | 79.4 | 80.15 |
| 07/09/2001 | 81.5 | 81.5 | 78.65 | 80.9 |
| 07/10/2001 | 80.85 | 82.85 | 77.8 | 78.55 |
| 07/11/2001 | 77.1 | 79.1 | 74.75 | 74.75 |
| 07/12/2001 | 78 | 79.6 | 76.4 | 76.4 |
| 07/13/2001 | 78.4 | 79.1 | 76.7 | 79.1 |
| 07/16/2001 | 78.9 | 78.9 | 76.6 | 78 |
| 07/17/2001 | 77.1 | 77.2 | 75 | 76 |
| 07/18/2001 | 76.5 | 78.1 | 75 | 77.05 |
| 07/19/2001 | 79.2 | 79.8 | 74.85 | 75.5 |
| 07/20/2001 | 74.3 | 74.3 | 69.3 | 72.45 |
| 07/23/2001 | 71.65 | 73.75 | 70.2 | 72.1 |
| 07/24/2001 | 71.25 | 71.85 | 69.8 | 71.5 |
| 07/25/2001 | 71.15 | 72 | 68 | 69.5 |
| 07/26/2001 | 70.5 | 72.75 | 69.1 | 72.3 |
| 07/27/2001 | 74.05 | 76.8 | 73.6 | 76.45 |
| 07/30/2001 | 77 | 81 | 76.9 | 79 |
| 07/31/2001 | 79.2 | 79.75 | 77.9 | 79.25 |
| 08/01/2001 | 79 | 83.3 | 78.2 | 82.5 |
| 08/02/2001 | 83 | 88.3 | 82.9 | 83 |
| 08/03/2001 | 84.25 | 84.25 | 79.25 | 79.25 |
| 08/06/2001 | 80.5 | 82.5 | 79.6 | 80.7 |
| 08/07/2001 | 80.15 | 82.45 | 79 | 81.2 |
| 08/08/2001 | 80.5 | 82 | 80.2 | 80.55 |
| 08/09/2001 | 78.9 | 79.3 | 76.75 | 76.9 |
| 08/10/2001 | 77.95 | 79 | 76.3 | 77.35 |
| 08/13/2001 | 77.95 | 78.9 | 76.85 | 77.4 |
| 08/14/2001 | 78.6 | 81.6 | 78.25 | 81 |
| 08/15/2001 | 80.65 | 82 | 80.2 | 81 |
| 08/16/2001 | 80 | 80.5 | 77.75 | 78.3 |
| 08/17/2001 | 79 | 80.1 | 75.4 | 76.5 |
| 08/20/2001 | 76 | 77 | 75.2 | 75.5 |
| 08/21/2001 | 76.9 | 77 | 75.7 | 77 |
| 08/22/2001 | 75.2 | 77.45 | 75.1 | 75.95 |
| 08/23/2001 | 76.35 | 77.15 | 75.7 | 76.6 |
| 08/24/2001 | 76.8 | 78.2 | 76.2 | 78 |
| 08/27/2001 | 78.5 | 79.5 | 76.65 | 77.1 |
| 08/28/2001 | 76.4 | 77.85 | 75.1 | 75.3 |
| 08/29/2001 | 75.1 | 76.4 | 73.75 | 76.25 |
| 08/30/2001 | 76 | 76.4 | 72.5 | 72.75 |
| 08/31/2001 | 72 | 72 | 69.6 | 70.2 |
| 09/03/2001 | 71 | 71 | 67.9 | 69.3 |
| 09/04/2001 | 70 | 71.1 | 65 | 68.05 |
| 09/05/2001 | 66 | 66.2 | 63.2 | 63.8 |
| 09/06/2001 | 63.4 | 65.45 | 61.5 | 64.55 |
| 09/07/2001 | 64.75 | 68.05 | 63.6 | 66.3 |
| 09/10/2001 | 65.5 | 67 | 64.9 | 66 |
| 09/11/2001 | 66.2 | 68 | 60.1 | 60.1 |
| 09/12/2001 | 55.1 | 61.95 | 55.1 | 59.3 |
| 09/13/2001 | 60.75 | 60.75 | 58.6 | 58.75 |
| 09/14/2001 | 58.6 | 59.15 | 55.7 | 55.8 |
| 09/17/2001 | 51.1 | 57.1 | 51.1 | 56.35 |
| 09/18/2001 | 54.55 | 58.4 | 52.2 | 58.25 |
| 09/19/2001 | 58.5 | 58.5 | 53.6 | 53.8 |
| 09/20/2001 | 54 | 54.9 | 49 | 51.2 |
| 09/21/2001 | 50.2 | 55.2 | 49.25 | 54.5 |
| 09/24/2001 | 54.5 | 58.25 | 52.7 | 57.5 |
| 09/25/2001 | 56.9 | 60.3 | 55.5 | 57.95 |
| 09/26/2001 | 57 | 61.3 | 56.75 | 60.6 |
| 09/27/2001 | 59.8 | 59.8 | 55.8 | 57.45 |
| 09/28/2001 | 58.5 | 59.7 | 58.1 | 58.45 |
| 10/01/2001 | 59.5 | 59.5 | 54.45 | 55.5 |
| 10/02/2001 | 55.05 | 55.3 | 50.95 | 53.95 |
| 10/03/2001 | 53.5 | 54.9 | 49.7 | 53.8 |
| 10/04/2001 | 56.75 | 56.8 | 53.8 | 56.05 |
| 10/05/2001 | 55.1 | 56.65 | 53.2 | 54.2 |
| 10/08/2001 | 52.7 | 54.7 | 51.3 | 54.2 |
| 10/09/2001 | 53 | 58.2 | 52.2 | 56.85 |
| 10/10/2001 | 57.2 | 62.2 | 55.4 | 60.15 |
| 10/11/2001 | 60.5 | 63.4 | 59.3 | 61.9 |
| 10/12/2001 | 58 | 61.5 | 56.75 | 61.3 |
| 10/15/2001 | 60.5 | 60.95 | 59.15 | 60.4 |
| 10/16/2001 | 60.3 | 63.5 | 60.1 | 62.45 |
| 10/17/2001 | 63.6 | 68.25 | 63.2 | 64.75 |
| 10/18/2001 | 61.1 | 63.2 | 59.6 | 62.85 |
| 10/19/2001 | 62.8 | 64.25 | 59.05 | 60.4 |
| 10/22/2001 | 60.4 | 60.95 | 58.75 | 60.95 |
| 10/23/2001 | 62.45 | 65.55 | 61.5 | 65.15 |
| 10/24/2001 | 64.05 | 67.95 | 63.75 | 67.1 |
| 10/25/2001 | 67.5 | 70.4 | 65.35 | 65.4 |
| 10/26/2001 | 67.05 | 69.45 | 67.05 | 68.65 |
| 10/29/2001 | 67.95 | 68 | 64.35 | 64.95 |
| 10/30/2001 | 63 | 63 | 61 | 61.5 |
| 10/31/2001 | 61 | 64.05 | 60.5 | 62.5 |
| 11/01/2001 | 62 | 63.45 | 61.1 | 62.45 |
| 11/02/2001 | 63 | 66 | 62.75 | 65.1 |
| 11/05/2001 | 66 | 69.8 | 65.2 | 69.05 |
| 11/06/2001 | 70 | 73 | 69 | 69.1 |
| 11/07/2001 | 70 | 70 | 65.7 | 67.5 |
| 11/08/2001 | 66.4 | 72.65 | 64.8 | 71.65 |
| 11/09/2001 | 69.15 | 70.75 | 69.15 | 70.75 |
| 11/12/2001 | 69.8 | 70 | 64.9 | 65.7 |
| 11/13/2001 | 67.5 | 70.9 | 67.3 | 70 |
| 11/14/2001 | 72 | 75.5 | 71.55 | 74.55 |
| 11/15/2001 | 76.2 | 79.15 | 75.35 | 77.6 |
| 11/16/2001 | 77.3 | 78.7 | 75.05 | 77 |
| 11/19/2001 | 77 | 82.9 | 77 | 81.75 |
| 11/20/2001 | 82.8 | 82.8 | 76.2 | 76.6 |
| 11/21/2001 | 74.1 | 75 | 72.35 | 73.95 |
| 11/22/2001 | 73.95 | 77.25 | 73.95 | 76 |
| 11/23/2001 | 75.5 | 76.5 | 72.35 | 72.6 |
| 11/26/2001 | 73.5 | 75.85 | 73.35 | 73.55 |
| 11/27/2001 | 74.4 | 75.75 | 72.25 | 73.1 |
| 11/28/2001 | 72.55 | 74.2 | 70.1 | 71.5 |
| 11/29/2001 | 69.95 | 70.6 | 68.6 | 70 |
| 11/30/2001 | 71 | 72.8 | 71 | 71.6 |
| 12/03/2001 | 70.6 | 72.5 | 69.6 | 72.5 |
| 12/04/2001 | 74 | 78 | 73.8 | 78 |
| 12/05/2001 | 80.5 | 89.5 | 80 | 89 |
| 12/06/2001 | 90 | 92.5 | 83.6 | 84.6 |
| 12/07/2001 | 86 | 86.15 | 82.5 | 84.6 |
| 12/10/2001 | 82.15 | 84.6 | 81.85 | 82.4 |
| 12/11/2001 | 81.9 | 83.5 | 80.4 | 81.15 |
| 12/12/2001 | 82 | 84 | 79.7 | 80.5 |
| 12/13/2001 | 79 | 81.5 | 75.75 | 77.1 |
| 12/14/2001 | 75.4 | 79.6 | 74.3 | 77.4 |
| 12/17/2001 | 77.5 | 83.2 | 76 | 82.7 |
| 12/18/2001 | 82.7 | 85.35 | 81.65 | 82.9 |
| 12/19/2001 | 81.8 | 83.4 | 77.3 | 80 |
| 12/20/2001 | 78.6 | 82.4 | 77.95 | 79.05 |
| 12/21/2001 | 78 | 80.4 | 77.55 | 77.9 |
| 12/24/2001 | 77.65 | 78.55 | 77.3 | 77.9 |
| 12/25/2001 | 77.9 | 77.9 | 77.9 | 77.9 |
| 12/26/2001 | 77.9 | 77.9 | 77.9 | 77.9 |
| 12/27/2001 | 78.5 | 80.4 | 77.9 | 79.05 |
| 12/28/2001 | 79.95 | 81.8 | 78.4 | 81.1 |
| 12/31/2001 | 81.1 | 81.1 | 81.1 | 81.1 |