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

2005 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 28.1309
CLOSE 28.155

Low

LOW 22.13

High

HIGH 35.34
DATEOPENHIGHLOWCLOSE
01/03/200523.5124.1523.5124.09
01/04/200523.9524.1623.6123.85
01/05/200523.9323.9323.4723.82
01/06/200523.6423.8123.5523.67
01/07/200522.8523.4822.1323.38
01/10/200523.524.9223.4824.92
01/11/200524.9524.952424.22
01/12/200524.2624.4323.723.7
01/13/200523.924.1323.7123.71
01/14/200523.6823.9323.3823.55
01/17/200523.6524.2423.6224.11
01/18/200524.224.223.6624
01/19/200524.1524.8724.0824.35
01/20/200524.1824.5523.9324.5
01/21/200524.4924.524.124.37
01/24/200524.324.323.823.89
01/25/200523.9524.4623.9124.45
01/26/200524.4524.7524.3624.44
01/27/200524.6324.6724.2424.46
01/28/200524.5924.5924.3124.36
01/31/200524.6524.924.5124.85
02/01/200524.924.9424.6724.92
02/02/20052526.5724.9726.3
02/03/200525.9526.5425.5125.59
02/04/200525.6326.0925.6325.96
02/07/200526.1926.8526.1526.64
02/08/200526.8427.2426.6526.87
02/09/200526.8427.1926.3726.7
02/10/200526.552726.5526.71
02/11/200526.8526.8526.3226.56
02/14/200526.7327.1726.7327.01
02/15/200526.9627.1626.7426.87
02/16/200526.7226.826.1126.45
02/17/200526.4326.432626
02/18/200526.0526.0525.5825.69
02/21/200525.7526.0525.726
02/22/20052626.1125.5525.87
02/23/200525.626.3525.5126.09
02/24/200527.1828.326.7527.85
02/25/200528.128.5727.9228.48
02/28/200528.5428.5428.1728.27
03/01/200528.1728.428.0528.14
03/02/200528.2728.2727.8528.01
03/03/200527.928.3527.6227.77
03/04/200526.8127.9826.8127.69
03/07/200527.727.727.2527.4
03/08/200527.3527.5427.2527.26
03/09/200527.2527.526.4326.8
03/10/200526.7227.3526.627.1
03/11/200527.4527.5426.8727.04
03/14/200527.0727.3826.9627.17
03/15/200527.1227.9527.1227.89
03/16/200527.9928.4227.5227.55
03/17/200527.6527.8327.0327.29
03/18/200527.4327.4726.8526.95
03/21/200527.1127.1126.6826.71
03/22/200526.652726.626.71
03/23/200526.526.5825.8726.3
03/24/200526.326.6526.0726.5
03/25/200526.526.526.526.5
03/28/200526.526.526.526.5
03/29/200526.426.426.0126.08
03/30/200525.8426.6125.8326.4
03/31/200526.827.2626.6126.9
04/01/200527.0627.3726.926.95
04/04/200526.926.9326.5626.7
04/05/200526.726.8926.2826.6
04/06/200526.626.625.9726.23
04/07/200526.2826.7126.1426.55
04/08/200526.7927.2126.326.58
04/11/200526.4526.8826.3426.69
04/12/200526.5526.726.2526.31
04/13/200526.5826.5826.326.4
04/14/200526.1826.2725.7125.8
04/15/200525.0825.124.0124.72
04/18/200524.2324.5823.8524.23
04/19/200524.2524.4823.4223.66
04/20/20052424.2823.3923.93
04/21/200524.224.9424.0224.62
04/22/200524.9925.124.6524.8
04/25/200524.825.2924.7625.1
04/26/200525.225.224.1424.43
04/27/200524.1324.3523.623.8
04/28/200523.824.1923.1123.37
04/29/200523.4524.4323.424.05
05/02/200524.3524.423.9524.16
05/03/200524.2524.6923.924.59
05/04/200525.425.6324.1125.01
05/05/200525.0725.6525.0725.59
05/06/200525.525.8725.325.62
05/09/200525.5325.7925.425.58
05/10/200525.4525.725.125.25
05/11/200525.0525.224.8824.99
05/12/200525.2225.2924.825.11
05/13/200524.8625.6124.8525.42
05/16/200525.325.725.2525.47
05/17/200525.7825.7825.1325.41
05/18/200525.4126.1925.4126.15
05/19/200526.126.2425.9126.21
05/20/200526.1126.32626.17
05/23/200526.1526.2926.0226.2
05/24/200526.326.3325.6525.95
05/25/200526.0926.125.5425.7
05/26/200525.7926.4525.7726.28
05/27/200526.1626.4926.1626.31
05/30/200526.1926.5325.6525.77
05/31/200525.8926.1325.7725.91
06/01/200525.8526.2225.8126.22
06/02/200526.3226.4126.126.41
06/03/200526.4726.7626.2826.35
06/06/200526.2126.5826.1826.2
06/07/200526.4826.6126.1826.52
06/08/200526.4526.7726.3226.65
06/09/200526.526.826.3926.66
06/10/200526.7327.2826.726.98
06/13/200526.9527.1926.7627.09
06/14/200527.0127.0726.927
06/15/200527.127.1726.6826.79
06/16/200526.126.632626.6
06/17/200526.5526.5826.2826.35
06/20/200526.326.3525.9126.11
06/21/200526.0626.4326.0626.35
06/22/200526.326.8626.2726.3
06/23/200526.3126.8726.3126.82
06/24/200526.426.7326.326.48
06/27/200526.2526.2925.8225.92
06/28/200525.926.1525.825.99
06/29/200526.1926.6626.1626.62
06/30/200526.5626.7526.1426.28
07/01/200526.226.6426.1526.63
07/04/200526.626.626.226.24
07/05/200526.3326.5126.0126.3
07/06/200526.4826.8826.1826.72
07/07/200526.9526.9625.6726.39
07/08/200526.727.426.627.25
07/11/200527.527.7127.4227.43
07/12/200527.4427.927.1927.85
07/13/200527.7827.9827.7227.83
07/14/20052828.3727.8528.36
07/15/200528.3528.4127.9528.37
07/18/200528.1928.3527.8527.85
07/19/200528.1628.527.9428.4
07/20/200528.0328.5128.0328.46
07/21/200528.4828.9728.4228.8
07/22/200528.6728.9828.5328.78
07/25/200528.7528.8528.3328.43
07/26/200528.728.9528.228.73
07/27/200528.8229.1128.829.08
07/28/200529.429.527.6327.83
07/29/200528.0728.1827.6427.68
08/01/200527.7427.9927.5327.59
08/02/200527.6528.0527.6128.01
08/03/200528.1228.1227.6727.9
08/04/200527.8428.1427.4127.43
08/05/200527.4827.6927.2527.25
08/08/200527.4427.5927.2227.33
08/09/200527.3327.4827.127.46
08/10/200527.5827.8627.4927.75
08/11/200527.6327.7327.2227.42
08/12/200527.752827.1727.17
08/15/200527.2527.4227.1827.18
08/16/200527.4227.6627.0327.03
08/17/200527.2727.2726.7727.14
08/18/200527.3927.526.9826.98
08/19/20052727.226.9127.06
08/22/200527.0627.4527.0627.37
08/23/200527.6127.7427.3127.62
08/24/200527.5727.5726.9527.11
08/25/2005272726.726.71
08/26/200526.8226.9726.3626.48
08/29/200526.3726.726.3126.51
08/30/200526.5626.7426.3726.46
08/31/200526.4126.926.4126.67
09/01/200526.7526.9526.6226.69
09/02/200526.7626.9326.526.59
09/05/200526.6926.726.4226.6
09/06/200526.727.6426.6627.6
09/07/200527.9527.9727.3127.76
09/08/200528.528.9427.5528.65
09/09/20052929.4228.8629.36
09/12/200529.5529.8929.2829.34
09/13/200529.4529.628.9229.32
09/14/200529.343029.329.93
09/15/200529.9230.2429.6430.06
09/16/20053030.4529.9130.19
09/19/200530.0530.3529.9230.18
09/20/200530.130.329.7630.07
09/21/20053030.0429.6229.8
09/22/200529.6129.8529.2529.73
09/23/200529.8530.3129.8430.18
09/26/200530.6531.6630.6531.66
09/27/200531.4531.630.7930.95
09/28/200531.0731.9530.9831.79
09/29/200531.7832.0431.3831.41
09/30/200531.432.7531.132.38
10/03/200532.5933.2432.3133.24
10/04/200533.133.5532.9233.35
10/05/200533.0533.1532.832.8
10/06/200532.3832.3831.932
10/07/200531.5331.8831.2531.3
10/10/200530.8431.1530.3430.9
10/11/200530.7531.2730.7531
10/12/200530.5831.230.5830.97
10/13/200530.9631.1930.4230.57
10/14/200530.6631.1530.5830.89
10/17/200530.931.4930.931.36
10/18/200531.6331.8631.2231.44
10/19/200531.0231.430.3630.45
10/20/20053131.1530.4530.45
10/21/200530.3530.7530.330.59
10/24/200530.3430.9530.3230.78
10/25/20053131.1530.9131
10/26/200530.9131.3930.8631.03
10/27/200530.7931.0829.8430.08
10/28/20053030.1529.2529.78
10/31/200530.1630.730.1630.65
11/01/200530.5331.0430.2530.75
11/02/200530.9331.1930.5430.87
11/03/200531.1831.953131.81
11/04/200531.5832.1931.4432.07
11/07/200532.0132.1531.4731.85
11/08/200531.7331.9231.4631.84
11/09/200531.731.731.0631.28
11/10/200531.3331.5631.0631.31
11/11/200531.7832.3131.6632.01
11/14/200532.0132.2831.8432.02
11/15/200532.132.131.8232
11/16/200531.931.9531.4631.8
11/17/200532.0332.5131.9232.25
11/18/200532.7132.7132.232.54
11/21/200532.7732.7732.2532.48
11/22/200532.5233.1432.2733.14
11/23/200533.333.4833.0733.19
11/24/200533.2133.532.8333.25
11/25/200533.2433.332.8933.25
11/28/200533.334.233.2133.78
11/29/200533.533.9433.3533.7
11/30/200533.7433.7433.0833.63
12/01/200533.7134.633.6734.49
12/02/200534.5734.6534.1334.48
12/05/200534.4134.6834.3734.49
12/06/200534.393534.3534.95
12/07/200534.953534.3634.39
12/08/200534.3734.6534.1434.59
12/09/200534.434.8834.2434.76
12/12/200534.935.3434.7635.23
12/13/200535.1535.1534.6834.81
12/14/200534.9834.9834.0534.53
12/15/200534.4234.634.1534.36
12/16/200534.434.9334.1734.93
12/19/200534.7734.8634.2534.5
12/20/200534.2334.533.8233.88
12/21/200533.8634.5433.8634.54
12/22/200534.4934.7533.8434.34
12/23/200534.3434.4833.9434.14
12/26/200534.1434.1434.1434.14
12/27/200533.9534.4233.9534.4
12/28/200534.134.333.934.11
12/29/200534.2434.4434.0534.35
12/30/200534.334.333.7733.91