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
2002 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 48.69
CLOSE 48.4736
Low
LOW 12.85
High
HIGH 90.7
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/01/2002 | 81.1 | 81.1 | 81.1 | 81.1 |
| 01/02/2002 | 81 | 82.35 | 79.65 | 81 |
| 01/03/2002 | 82.9 | 89.4 | 82.2 | 88.05 |
| 01/04/2002 | 89.2 | 90.7 | 84.75 | 85 |
| 01/07/2002 | 85 | 85.2 | 83.25 | 84.6 |
| 01/08/2002 | 84 | 84.95 | 82.2 | 82.6 |
| 01/09/2002 | 84.1 | 87.7 | 83.55 | 87.15 |
| 01/10/2002 | 86.55 | 87.5 | 85.1 | 85.6 |
| 01/11/2002 | 85.05 | 87.2 | 84.05 | 86 |
| 01/14/2002 | 84.5 | 84.8 | 82.55 | 83.1 |
| 01/15/2002 | 83.1 | 85.4 | 82.6 | 83.5 |
| 01/16/2002 | 82.55 | 83.55 | 79.25 | 80 |
| 01/17/2002 | 81.85 | 83.35 | 80.25 | 83.2 |
| 01/18/2002 | 81.6 | 81.7 | 77.3 | 77.85 |
| 01/21/2002 | 78.1 | 78.4 | 75.45 | 77.65 |
| 01/22/2002 | 77.5 | 79.4 | 77.35 | 79.15 |
| 01/23/2002 | 76.9 | 78 | 75.85 | 77.2 |
| 01/24/2002 | 78.3 | 81.15 | 78.2 | 79 |
| 01/25/2002 | 78.9 | 78.9 | 76.95 | 78.35 |
| 01/28/2002 | 79 | 80.5 | 78.35 | 80.2 |
| 01/29/2002 | 80.9 | 84.2 | 79.5 | 80 |
| 01/30/2002 | 78.3 | 78.95 | 76.55 | 77.5 |
| 01/31/2002 | 79.1 | 80.6 | 78.3 | 78.6 |
| 02/01/2002 | 80 | 81.3 | 78.2 | 78.95 |
| 02/04/2002 | 79 | 80.25 | 78.05 | 78.8 |
| 02/05/2002 | 77.05 | 77.9 | 75.1 | 76.35 |
| 02/06/2002 | 76.5 | 76.75 | 72.8 | 74.3 |
| 02/07/2002 | 72.95 | 76.75 | 72.7 | 76.1 |
| 02/08/2002 | 75.2 | 75.65 | 73.4 | 73.6 |
| 02/11/2002 | 75.85 | 77 | 74.7 | 76.75 |
| 02/12/2002 | 77.4 | 79.75 | 77.2 | 78.6 |
| 02/13/2002 | 79.3 | 79.9 | 77.55 | 78.3 |
| 02/14/2002 | 79.5 | 81.35 | 79.05 | 80.6 |
| 02/15/2002 | 80.3 | 82.55 | 77.75 | 79.5 |
| 02/18/2002 | 78.2 | 79.75 | 78.1 | 79.5 |
| 02/19/2002 | 78.65 | 79.25 | 77.25 | 78.5 |
| 02/20/2002 | 78.3 | 78.3 | 75.1 | 76.6 |
| 02/21/2002 | 76.65 | 77.4 | 72.15 | 75 |
| 02/22/2002 | 73.5 | 73.9 | 70.4 | 71 |
| 02/25/2002 | 71.95 | 72.2 | 70.4 | 72.2 |
| 02/26/2002 | 73.65 | 75.95 | 73.4 | 74.4 |
| 02/27/2002 | 75.05 | 78.45 | 75 | 77.65 |
| 02/28/2002 | 76.05 | 77.5 | 75.15 | 76.65 |
| 03/01/2002 | 76.6 | 78.1 | 75.25 | 76.75 |
| 03/04/2002 | 78 | 81.5 | 78 | 80.8 |
| 03/05/2002 | 81.4 | 84.25 | 79.75 | 82.95 |
| 03/06/2002 | 82.1 | 82.7 | 80.8 | 82.25 |
| 03/07/2002 | 82.75 | 84.45 | 81.25 | 82 |
| 03/08/2002 | 81.6 | 83.2 | 80.1 | 82 |
| 03/11/2002 | 81.4 | 84 | 81.4 | 83 |
| 03/12/2002 | 82.8 | 84.25 | 81.4 | 82.25 |
| 03/13/2002 | 82.5 | 87.2 | 82.5 | 84.5 |
| 03/14/2002 | 84.95 | 86.4 | 84.5 | 85.5 |
| 03/15/2002 | 84.95 | 86.9 | 84.8 | 86.35 |
| 03/18/2002 | 88.4 | 88.85 | 87.9 | 87.9 |
| 03/19/2002 | 87.55 | 89.25 | 87.35 | 87.65 |
| 03/20/2002 | 86.5 | 86.9 | 83.5 | 85.55 |
| 03/21/2002 | 83.85 | 86.35 | 83.8 | 85.3 |
| 03/22/2002 | 86.4 | 87.5 | 84.7 | 85.8 |
| 03/25/2002 | 85.05 | 86.5 | 83.75 | 84.45 |
| 03/26/2002 | 83.9 | 86 | 83.15 | 84.95 |
| 03/27/2002 | 85 | 85.95 | 84.2 | 84.6 |
| 03/28/2002 | 85.25 | 85.8 | 84.6 | 85.3 |
| 03/29/2002 | 84.6 | 84.6 | 84.6 | 84.6 |
| 04/01/2002 | 84.6 | 84.6 | 84.6 | 84.6 |
| 04/02/2002 | 84 | 84 | 81.7 | 82.45 |
| 04/03/2002 | 81.1 | 82.55 | 79.6 | 81.1 |
| 04/04/2002 | 79.65 | 80.45 | 77.8 | 79.3 |
| 04/05/2002 | 80 | 80.3 | 78.35 | 79.3 |
| 04/08/2002 | 79.3 | 79.3 | 73.85 | 75.6 |
| 04/09/2002 | 77.1 | 77.85 | 75.35 | 75.65 |
| 04/10/2002 | 74.75 | 77.5 | 74.75 | 76.75 |
| 04/11/2002 | 77.8 | 77.8 | 72.8 | 73.55 |
| 04/12/2002 | 73.6 | 73.85 | 72.3 | 73.1 |
| 04/15/2002 | 74.45 | 75.2 | 73.7 | 74.25 |
| 04/16/2002 | 75.5 | 78.45 | 75.5 | 77.7 |
| 04/17/2002 | 79 | 79.7 | 76.5 | 76.95 |
| 04/18/2002 | 75.8 | 77.45 | 74.55 | 76 |
| 04/19/2002 | 75.3 | 77.15 | 75.25 | 76 |
| 04/22/2002 | 75 | 75 | 70.3 | 72 |
| 04/23/2002 | 72.35 | 73 | 65.15 | 67.8 |
| 04/24/2002 | 67.45 | 69.35 | 66.55 | 68.05 |
| 04/25/2002 | 66.5 | 67.3 | 62.45 | 63.3 |
| 04/26/2002 | 62.9 | 65.8 | 61.9 | 64.5 |
| 04/29/2002 | 63.7 | 65.95 | 63.2 | 64.5 |
| 04/30/2002 | 64.25 | 65.25 | 63.7 | 64.75 |
| 05/01/2002 | 64.75 | 64.75 | 64.75 | 64.75 |
| 05/02/2002 | 64 | 64.8 | 61.6 | 62 |
| 05/03/2002 | 61.6 | 63.5 | 59.8 | 60.5 |
| 05/06/2002 | 60.7 | 62.5 | 60.1 | 62.05 |
| 05/07/2002 | 60.9 | 61 | 59 | 60 |
| 05/08/2002 | 62 | 63.6 | 61.65 | 62.9 |
| 05/09/2002 | 64.6 | 64.6 | 62.3 | 63.05 |
| 05/10/2002 | 61.15 | 61.4 | 58.45 | 59 |
| 05/13/2002 | 58.7 | 60.35 | 57.2 | 60.35 |
| 05/14/2002 | 60.55 | 62.9 | 60.15 | 62.15 |
| 05/15/2002 | 62.95 | 63.8 | 61.4 | 62 |
| 05/16/2002 | 62.25 | 63.5 | 59.8 | 60 |
| 05/17/2002 | 60.5 | 60.8 | 57.6 | 59.8 |
| 05/20/2002 | 59.65 | 60.5 | 57.9 | 58.45 |
| 05/21/2002 | 58 | 59.7 | 57.75 | 58.75 |
| 05/22/2002 | 57.6 | 58.35 | 55.5 | 56.85 |
| 05/23/2002 | 56.25 | 57.25 | 54.35 | 55.9 |
| 05/24/2002 | 56.5 | 56.8 | 55 | 55.55 |
| 05/27/2002 | 55.1 | 56 | 54.75 | 55.2 |
| 05/28/2002 | 55.2 | 56.65 | 54.5 | 54.8 |
| 05/29/2002 | 55 | 55 | 52.3 | 53.55 |
| 05/30/2002 | 52.2 | 53.3 | 51.4 | 52.65 |
| 05/31/2002 | 53 | 54.45 | 52.7 | 52.7 |
| 06/03/2002 | 52.4 | 52.85 | 51.25 | 51.85 |
| 06/04/2002 | 51.2 | 51.6 | 50.4 | 50.75 |
| 06/05/2002 | 51.65 | 53.5 | 51.4 | 51.4 |
| 06/06/2002 | 52.4 | 53.25 | 51.2 | 51.95 |
| 06/07/2002 | 50.35 | 50.5 | 49.5 | 50.5 |
| 06/10/2002 | 51.25 | 51.8 | 49.95 | 50.95 |
| 06/11/2002 | 50.6 | 53 | 50.1 | 52.1 |
| 06/12/2002 | 50.9 | 51.7 | 49.8 | 49.95 |
| 06/13/2002 | 50.6 | 51.4 | 46.5 | 47.5 |
| 06/14/2002 | 43.15 | 45.79 | 41.8 | 45.3 |
| 06/17/2002 | 45.12 | 46.39 | 45.11 | 45.84 |
| 06/18/2002 | 46.51 | 48.4 | 45.55 | 47.59 |
| 06/19/2002 | 45.6 | 47.79 | 45.21 | 45.7 |
| 06/20/2002 | 45 | 45.85 | 43.72 | 44.4 |
| 06/21/2002 | 43.59 | 45.25 | 42.12 | 44 |
| 06/24/2002 | 43.72 | 44.2 | 42.22 | 42.75 |
| 06/25/2002 | 43.74 | 44.8 | 43.43 | 44.26 |
| 06/26/2002 | 41 | 43.34 | 40.2 | 42.75 |
| 06/27/2002 | 44.6 | 45.06 | 40.22 | 42.84 |
| 06/28/2002 | 43.1 | 43.31 | 40.15 | 40.25 |
| 07/01/2002 | 40.57 | 42.02 | 39.57 | 42 |
| 07/02/2002 | 39.35 | 39.99 | 38.6 | 39 |
| 07/03/2002 | 38.76 | 39.55 | 35.69 | 36.62 |
| 07/04/2002 | 37.63 | 38.68 | 36.8 | 36.85 |
| 07/05/2002 | 37.77 | 40.28 | 37.19 | 39.6 |
| 07/08/2002 | 39.49 | 40.3 | 38.1 | 39.11 |
| 07/09/2002 | 39.11 | 39.85 | 37.6 | 38.34 |
| 07/10/2002 | 37.65 | 37.85 | 36.24 | 36.91 |
| 07/11/2002 | 36.2 | 37.65 | 34.5 | 35 |
| 07/12/2002 | 36.8 | 37.38 | 35.12 | 35.6 |
| 07/15/2002 | 35.68 | 36.28 | 33.8 | 34.24 |
| 07/16/2002 | 35 | 35.24 | 31.5 | 33.85 |
| 07/17/2002 | 32.97 | 38.1 | 32.7 | 37.04 |
| 07/18/2002 | 37.49 | 37.49 | 35.7 | 36.34 |
| 07/19/2002 | 36 | 36 | 33.82 | 34.9 |
| 07/22/2002 | 34.2 | 35.8 | 33.2 | 33.25 |
| 07/23/2002 | 33.51 | 34.39 | 32.2 | 32.4 |
| 07/24/2002 | 31.69 | 31.9 | 29.3 | 30.64 |
| 07/25/2002 | 32.7 | 33.38 | 31.15 | 31.51 |
| 07/26/2002 | 31 | 31.85 | 29.52 | 31.85 |
| 07/29/2002 | 33.28 | 33.68 | 31.3 | 33.1 |
| 07/30/2002 | 33.99 | 35.2 | 33.5 | 35.2 |
| 07/31/2002 | 35.59 | 37.05 | 34.23 | 34.96 |
| 08/01/2002 | 34.91 | 35.63 | 33.53 | 33.62 |
| 08/02/2002 | 34.1 | 34.1 | 32 | 32.16 |
| 08/05/2002 | 33.55 | 33.55 | 30.56 | 31.11 |
| 08/06/2002 | 30.47 | 32.25 | 30.1 | 31.74 |
| 08/07/2002 | 32.13 | 33.25 | 31.05 | 31.07 |
| 08/08/2002 | 32.19 | 32.49 | 30.7 | 31.53 |
| 08/09/2002 | 32 | 32.45 | 30.37 | 30.85 |
| 08/12/2002 | 30.72 | 31.41 | 29.52 | 30.34 |
| 08/13/2002 | 30.68 | 30.68 | 29.05 | 29.7 |
| 08/14/2002 | 28.81 | 29.01 | 27.5 | 27.75 |
| 08/15/2002 | 28.64 | 29.35 | 27.36 | 27.77 |
| 08/16/2002 | 27.72 | 28.77 | 27.5 | 28.3 |
| 08/19/2002 | 28.02 | 30.27 | 27.52 | 29.71 |
| 08/20/2002 | 29.71 | 31.17 | 29.56 | 30.32 |
| 08/21/2002 | 30.83 | 33.18 | 30.25 | 32.51 |
| 08/22/2002 | 33.44 | 36.4 | 33.25 | 36.03 |
| 08/23/2002 | 36.5 | 36.5 | 33.85 | 35 |
| 08/26/2002 | 34.02 | 34.92 | 33.14 | 33.14 |
| 08/27/2002 | 33.64 | 34.5 | 33.35 | 34.03 |
| 08/28/2002 | 33.15 | 33.28 | 31.67 | 32.42 |
| 08/29/2002 | 31.86 | 32 | 30.82 | 31.67 |
| 08/30/2002 | 32.25 | 32.25 | 30.42 | 30.59 |
| 09/02/2002 | 30.86 | 30.94 | 29.87 | 30.34 |
| 09/03/2002 | 30.01 | 30.33 | 28.1 | 29.1 |
| 09/04/2002 | 28.35 | 29.8 | 28.24 | 28.8 |
| 09/05/2002 | 29.01 | 29.27 | 26.3 | 27.03 |
| 09/06/2002 | 27.06 | 27.67 | 26.6 | 27.28 |
| 09/09/2002 | 27 | 27.25 | 26.33 | 26.5 |
| 09/10/2002 | 27.1 | 27.67 | 25.5 | 26.42 |
| 09/11/2002 | 26.7 | 29.08 | 26.3 | 28.74 |
| 09/12/2002 | 29 | 29.75 | 28.25 | 28.95 |
| 09/13/2002 | 28.7 | 28.7 | 26.39 | 26.39 |
| 09/16/2002 | 26.59 | 27.07 | 24.6 | 25.25 |
| 09/17/2002 | 26.65 | 26.65 | 23.75 | 24.37 |
| 09/18/2002 | 23.1 | 24.24 | 22.13 | 23.1 |
| 09/19/2002 | 21.41 | 21.88 | 19.5 | 21.2 |
| 09/20/2002 | 20.95 | 21.5 | 20.21 | 20.93 |
| 09/23/2002 | 20.9 | 21.2 | 18.68 | 19.29 |
| 09/24/2002 | 19.39 | 19.8 | 17.5 | 17.52 |
| 09/25/2002 | 17.22 | 18.9 | 17 | 17.88 |
| 09/26/2002 | 18.35 | 20.31 | 18.3 | 19.55 |
| 09/27/2002 | 19.27 | 19.99 | 18.76 | 18.87 |
| 09/30/2002 | 18.1 | 18.1 | 15.1 | 16.2 |
| 10/01/2002 | 16.15 | 16.62 | 14.61 | 14.92 |
| 10/02/2002 | 15.89 | 16.35 | 14.95 | 15.32 |
| 10/03/2002 | 14.9 | 15.3 | 13.8 | 14.15 |
| 10/04/2002 | 13.95 | 14.69 | 13.6 | 13.98 |
| 10/07/2002 | 13.72 | 13.8 | 12.85 | 12.96 |
| 10/08/2002 | 13.3 | 13.92 | 13.18 | 13.55 |
| 10/09/2002 | 13.8 | 14.77 | 13.38 | 14.67 |
| 10/10/2002 | 14.67 | 15.95 | 13.36 | 15.5 |
| 10/11/2002 | 15.8 | 17.2 | 15.61 | 16.5 |
| 10/14/2002 | 16.2 | 16.8 | 15.55 | 15.95 |
| 10/15/2002 | 16.25 | 19.03 | 16.15 | 18.6 |
| 10/16/2002 | 17.8 | 20.51 | 17.52 | 18 |
| 10/17/2002 | 18.44 | 24.3 | 18.2 | 22.75 |
| 10/18/2002 | 24 | 25.19 | 20.85 | 22.78 |
| 10/21/2002 | 22.75 | 24.49 | 21.5 | 24.34 |
| 10/22/2002 | 24.64 | 26.25 | 22.72 | 24 |
| 10/23/2002 | 24.44 | 24.44 | 20.52 | 20.53 |
| 10/24/2002 | 21.27 | 22.32 | 21.07 | 21.72 |
| 10/25/2002 | 21.34 | 22 | 20.38 | 21.27 |
| 10/28/2002 | 22.61 | 23.98 | 22.15 | 23.02 |
| 10/29/2002 | 22.61 | 23.2 | 20.85 | 21.2 |
| 10/30/2002 | 21.8 | 23.95 | 21.56 | 23.57 |
| 10/31/2002 | 23.12 | 25.9 | 23.12 | 24.83 |
| 11/01/2002 | 24.69 | 24.69 | 22.96 | 24.39 |
| 11/04/2002 | 25.8 | 27.11 | 25.75 | 26.93 |
| 11/05/2002 | 26.93 | 27.19 | 25.91 | 26.59 |
| 11/06/2002 | 27.3 | 27.8 | 26.98 | 27.34 |
| 11/07/2002 | 27.75 | 27.75 | 23.47 | 24.5 |
| 11/08/2002 | 23.78 | 24.23 | 22.78 | 24 |
| 11/11/2002 | 23.99 | 24.15 | 22.9 | 23.3 |
| 11/12/2002 | 22.86 | 24.88 | 22.86 | 24.25 |
| 11/13/2002 | 23.77 | 24.26 | 23.5 | 24.09 |
| 11/14/2002 | 24.48 | 25.77 | 23.76 | 25.52 |
| 11/15/2002 | 26.28 | 26.38 | 25.1 | 25.58 |
| 11/18/2002 | 25.6 | 26.39 | 25.5 | 25.92 |
| 11/19/2002 | 25.31 | 25.58 | 24.75 | 25.15 |
| 11/20/2002 | 25.02 | 25.55 | 24.52 | 25.11 |
| 11/21/2002 | 26.49 | 27.89 | 26.49 | 27.69 |
| 11/22/2002 | 28.2 | 31 | 28 | 29.96 |
| 11/25/2002 | 30.02 | 30.56 | 29.2 | 29.98 |
| 11/26/2002 | 30.33 | 30.44 | 28.1 | 29.15 |
| 11/27/2002 | 28.5 | 29.8 | 27.8 | 29.5 |
| 11/28/2002 | 30.3 | 31.58 | 29.6 | 31 |
| 11/29/2002 | 31.3 | 32.81 | 31.1 | 32.17 |
| 12/02/2002 | 32.2 | 33.27 | 31.34 | 31.99 |
| 12/03/2002 | 31.99 | 32.46 | 29.31 | 29.89 |
| 12/04/2002 | 29.1 | 29.29 | 28.29 | 28.7 |
| 12/05/2002 | 28.6 | 30.07 | 28.11 | 28.28 |
| 12/06/2002 | 28 | 28.1 | 26.62 | 27.39 |
| 12/09/2002 | 26.8 | 27 | 25.12 | 25.6 |
| 12/10/2002 | 25.05 | 26.25 | 24.42 | 25.77 |
| 12/11/2002 | 26.28 | 26.75 | 25.3 | 26.03 |
| 12/12/2002 | 26.74 | 26.74 | 24.65 | 24.65 |
| 12/13/2002 | 24.52 | 24.99 | 23.62 | 23.91 |
| 12/16/2002 | 23.91 | 25.47 | 23.81 | 24.91 |
| 12/17/2002 | 25.4 | 25.5 | 24.28 | 24.54 |
| 12/18/2002 | 24.62 | 24.62 | 22.62 | 22.95 |
| 12/19/2002 | 23.11 | 23.5 | 21.7 | 22.93 |
| 12/20/2002 | 22.73 | 22.93 | 22.3 | 22.9 |
| 12/23/2002 | 23 | 23.08 | 21.9 | 22.59 |
| 12/24/2002 | 22.5 | 22.5 | 21.3 | 22.19 |
| 12/25/2002 | 22.19 | 22.19 | 22.19 | 22.19 |
| 12/26/2002 | 22.19 | 22.19 | 22.19 | 22.19 |
| 12/27/2002 | 21.99 | 22.1 | 21.61 | 22.09 |
| 12/30/2002 | 22.19 | 22.19 | 21.15 | 21.55 |
| 12/31/2002 | 21.5 | 22 | 21.22 | 21.78 |