CAP.PA: Capgemini SE Historical Data

2016 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 80.9486

CLOSE 80.904

Low

LOW 67.7

High

HIGH 89.8

DATE	OPEN	HIGH	LOW	CLOSE
01/04/2016	84.49	85.11	81.95	82.85
01/05/2016	84	84	82.35	83.42
01/06/2016	83.83	83.83	82.31	82.8
01/07/2016	80.53	81.87	80.27	81.32
01/08/2016	81.16	81.57	79.85	79.85
01/11/2016	80.03	81.2	79.76	80.68
01/12/2016	81.13	83.24	80.86	82.8
01/13/2016	83.35	83.88	81.97	82.2
01/14/2016	83	83.11	80.5	81.41
01/15/2016	82.5	82.5	78.2	78.65
01/18/2016	78.48	79.76	77.91	78.33
01/19/2016	79.9	80.38	79.24	80.28
01/20/2016	78.78	79.04	77.62	78.51
01/21/2016	79.33	80.91	78.85	80.76
01/22/2016	82.16	83.37	81.76	83.04
01/25/2016	83.75	84.49	82.92	84.35
01/26/2016	83.34	84.55	82.96	84.49
01/27/2016	84.62	85.39	83.22	84.08
01/28/2016	83.61	84.26	81.01	81.23
01/29/2016	82.44	84.08	81.89	84.08
02/01/2016	83.76	85.08	83.66	85.08
02/02/2016	84.81	85.16	82.74	83.41
02/03/2016	83.31	84.01	81.99	82.6
02/04/2016	83.4	83.48	81.23	81.91
02/05/2016	81.83	82.38	78.85	79.1
02/08/2016	79.56	79.61	73.27	73.59
02/09/2016	73.71	74.22	71.83	73.35
02/10/2016	73.98	75	73.14	73.6
02/11/2016	72.54	72.62	68.97	68.97
02/12/2016	69.43	69.8	67.7	69.21
02/15/2016	71.47	72.7	70.13	72.06
02/16/2016	72.38	72.38	70.87	71.32
02/17/2016	71.61	73.32	71.1	72.65
02/18/2016	75	77.49	74.5	75.87
02/19/2016	75.16	76.04	74.36	75.78
02/22/2016	76.7	77.74	76.12	76.74
02/23/2016	76.41	76.58	74.81	75.13
02/24/2016	75.18	75.4	73.48	73.77
02/25/2016	74.96	75.63	74.32	75.34
02/26/2016	75.98	76.7	75.82	76.19
02/29/2016	76.18	76.87	75.5	76.7
03/01/2016	76.7	78.1	76.01	77.8
03/02/2016	78.25	79.49	78	78.61
03/03/2016	78.57	78.63	76.77	76.93
03/04/2016	77.12	77.61	76.69	77.35
03/07/2016	77	77.15	76.44	76.71
03/08/2016	76.09	76.25	74.85	75.57
03/09/2016	75.82	77.31	75.65	76.39
03/10/2016	77.16	78.66	76.41	76.41
03/11/2016	77.58	78.41	76.83	78.21
03/14/2016	78.85	79.56	78.46	79.24
03/15/2016	78.83	79.12	78.48	78.77
03/16/2016	78.95	79.18	78.06	78.27
03/17/2016	78.72	78.79	76.64	77.98
03/18/2016	77.82	79.16	77.46	79.15
03/21/2016	78.62	79.59	78.41	78.85
03/22/2016	78.41	80.05	78.18	79.77
03/23/2016	80.04	81.39	80.04	81.16
03/24/2016	80.78	81.22	80.5	80.61
03/29/2016	81.14	82.06	81	82.06
03/30/2016	82.44	84.7	82.25	84.05
03/31/2016	83.55	83.78	82.52	82.58
04/01/2016	81.7	82.55	81.51	82.55
04/04/2016	82.4	83.36	81.88	82.77
04/05/2016	81.97	82.42	81.14	81.14
04/06/2016	81.37	81.37	80.15	80.6
04/07/2016	80.75	81.32	79.5	79.93
04/08/2016	80.2	80.5	79.65	80.19
04/11/2016	79.8	80.75	78.86	80.37
04/12/2016	80.5	80.5	79.17	79.81
04/13/2016	80.74	81.78	80.37	81.74
04/14/2016	81.95	82.28	81.52	81.7
04/15/2016	81.55	81.55	80.29	80.3
04/18/2016	79.5	80.87	79.1	80.28
04/19/2016	80.64	81.84	80.35	81.55
04/20/2016	81.33	81.74	79.62	79.88
04/21/2016	80.27	80.64	78.84	79.3
04/22/2016	79.27	79.41	78.65	79.02
04/25/2016	78.86	79.13	77.96	78.7
04/26/2016	78.87	79.36	78	78.58
04/27/2016	80.2	83.63	80.2	83.63
04/28/2016	83.14	83.48	82.4	82.82
04/29/2016	82.5	82.82	81.4	81.53
05/02/2016	81.8	81.92	81.19	81.65
05/03/2016	81.5	81.75	80.22	80.97
05/04/2016	80.66	81.32	79.77	79.83
05/05/2016	80.14	80.33	79.25	79.44
05/06/2016	79.28	79.59	78.68	78.89
05/09/2016	79.37	81.34	79.25	81.13
05/10/2016	81.47	81.88	81.07	81.45
05/11/2016	81.21	81.75	81.21	81.66
05/12/2016	81.6	82.38	80.79	80.86
05/13/2016	80.4	81.52	79.87	81.5
05/16/2016	80.81	81	80.02	80.66
05/17/2016	80.9	81.74	80.47	80.95
05/18/2016	80.66	81.3	80.39	81.24
05/19/2016	80.93	80.93	79.89	80.21
05/20/2016	80.74	81.73	80.7	81.73
05/23/2016	82.01	83.34	81.94	82.89
05/24/2016	82.85	85.15	82.14	85
05/25/2016	85.63	85.77	84.66	84.82
05/26/2016	85	86.06	84.39	86.05
05/27/2016	85.83	86.06	85.39	86.04
05/30/2016	85.13	86.05	84.59	85.7
05/31/2016	85.61	86	85.35	85.7
06/01/2016	86.19	86.19	84.75	85.02
06/02/2016	85.23	88.73	85.19	87.82
06/03/2016	88.26	88.34	86.3	87.35
06/06/2016	87.08	87.35	86.4	86.59
06/07/2016	87.03	87.78	86.86	87.72
06/08/2016	87.23	87.61	86.65	87.06
06/09/2016	87.85	88.6	86.92	87.63
06/10/2016	87.53	87.6	85.67	85.75
06/13/2016	84.72	85.17	83.69	84.23
06/14/2016	83.63	84	82.53	82.65
06/15/2016	83.12	83.87	82.19	83.13
06/16/2016	82.1	82.64	81.44	81.78
06/17/2016	82.27	83	81.85	82.52
06/20/2016	84	86.72	83.86	86.72
06/21/2016	86.59	87.28	86.21	86.99
06/22/2016	87.61	87.98	86.95	86.97
06/23/2016	87.1	89.01	86.88	89.01
06/24/2016	75.66	82.85	73.45	80.1
06/27/2016	79.26	79.75	73.87	74.4
06/28/2016	76.49	76.97	75.5	76.5
06/29/2016	77.6	78.84	76.6	78.52
06/30/2016	77.77	78.36	76.21	78.2
07/01/2016	78.44	78.58	77.12	77.85
07/04/2016	78.17	78.4	75.69	75.91
07/05/2016	75.52	75.78	74.47	74.65
07/06/2016	74	74.34	72.38	73.4
07/07/2016	73.85	74.83	73.49	74.11
07/08/2016	73.59	75.39	73.5	75.39
07/11/2016	76.32	77.07	76	76.51
07/12/2016	76.66	77.1	76.17	77
07/13/2016	76.9	78.83	76.9	78.28
07/14/2016	79.23	80.19	78.94	80.19
07/15/2016	78.9	80.24	78.44	78.72
07/18/2016	78.96	80.45	78.73	79
07/19/2016	78.98	79.63	78.66	78.79
07/20/2016	80	82.85	79.83	82.65
07/21/2016	82.62	82.62	81.58	81.58
07/22/2016	81.29	82.23	80.62	82.05
07/25/2016	82.27	83.84	81.9	83.54
07/26/2016	83.78	84.18	83.11	83.32
07/27/2016	84.35	86.73	81.68	82.65
07/28/2016	82.27	85.94	82.04	85.11
07/29/2016	85.4	85.95	85.04	85.95
08/01/2016	86	87.16	85.07	85.37
08/02/2016	85.01	85.22	83.36	83.74
08/03/2016	83.87	84.02	82.95	83.43
08/04/2016	83.66	85.92	83.48	84.58
08/05/2016	84.84	85.62	84.51	85.58
08/08/2016	85.71	85.8	85.08	85.55
08/09/2016	85.34	86.38	85.04	86.21
08/10/2016	86	87.07	85.91	86.39
08/11/2016	86.73	87.05	85.5	86.05
08/12/2016	86.04	86.28	85.52	85.79
08/15/2016	85.79	86.62	85.49	86.28
08/16/2016	86.13	86.25	85.18	85.28
08/17/2016	85.5	85.55	83.87	84.31
08/18/2016	84.72	85.36	84.43	85.21
08/19/2016	84.97	85.36	83.63	84.3
08/22/2016	84.26	85.61	84.12	84.92
08/23/2016	85.2	86.32	84.9	86.16
08/24/2016	85.6	86.9	85.15	86.49
08/25/2016	86.21	86.21	84.98	85.57
08/26/2016	85.7	88.29	85.45	87.88
08/29/2016	87.44	87.95	86.58	87.55
08/30/2016	87.88	89.4	87.83	88.37
08/31/2016	88.36	88.81	87.19	87.34
09/01/2016	87.58	88.64	87.46	88.19
09/02/2016	88.5	89.26	87.75	89.14
09/05/2016	89.48	89.52	88.56	88.73
09/06/2016	88.85	88.91	87.81	88.21
09/07/2016	88.58	88.95	88.1	88.45
09/08/2016	88.22	88.83	86.98	87.79
09/09/2016	87.52	87.57	86.47	86.94
09/12/2016	85.58	85.73	84.52	85.73
09/13/2016	86.5	86.73	85.26	85.43
09/14/2016	85.92	86.32	85.54	85.84
09/15/2016	85.55	85.66	84.82	85.24
09/16/2016	84.86	85.29	84.19	85.29
09/19/2016	85.95	87.63	85.95	87.28
09/20/2016	87.25	87.42	86.87	86.87
09/21/2016	87.25	87.65	86.72	86.94
09/22/2016	87.66	88.24	87.59	87.77
09/23/2016	87.6	87.64	87.02	87.64
09/26/2016	87.33	87.62	86.85	87.16
09/27/2016	88.49	88.7	85.97	87.14
09/28/2016	87.54	88.32	87.52	87.79
09/29/2016	88.35	88.67	86.75	87.48
09/30/2016	86.46	87.77	85.69	87.18
10/03/2016	87.2	89.27	87.18	88.91
10/04/2016	89	89.8	88.66	88.69
10/05/2016	88	88	86.4	87.11
10/06/2016	87.49	87.78	86.31	87.15
10/07/2016	87.03	87.03	84.12	84.12
10/10/2016	84.22	84.85	82.98	83.8
10/11/2016	83.6	83.8	82.41	82.95
10/12/2016	82.92	83.9	82.25	82.63
10/13/2016	82.2	82.45	81.58	82.45
10/14/2016	82.3	82.86	80.85	81.11
10/17/2016	81.01	81.14	79.62	80.55
10/18/2016	81	83.98	81	83.6
10/19/2016	83.35	83.39	82.82	83.2
10/20/2016	83.6	83.69	81.65	82.77
10/21/2016	82.77	83.75	82.77	83.4
10/24/2016	83.74	84.2	83.39	83.67
10/25/2016	83.8	84.08	82.38	82.64
10/26/2016	79.76	79.76	76.15	76.62
10/27/2016	76.7	77.05	75.42	75.45
10/28/2016	75.41	75.96	75	75.54
10/31/2016	75.62	75.96	75.1	75.48
11/01/2016	75.76	75.95	74.63	74.92
11/02/2016	74.93	75.04	74.06	74.85
11/03/2016	74.4	76.09	74.26	75
11/04/2016	74.87	75.02	73.84	74.17
11/07/2016	75.02	75.2	73.86	74.59
11/08/2016	74.65	75.18	73.55	74.06
11/09/2016	71.4	74.51	71.1	74.01
11/10/2016	74.32	75.35	72.14	72.54
11/11/2016	72.71	73.18	71.9	72.43
11/14/2016	72.89	73.2	71.11	71.59
11/15/2016	71.8	73.3	71.55	73
11/16/2016	73.18	74.45	72.84	74.41
11/17/2016	74.59	76	74.55	75.65
11/18/2016	76.08	77.56	75.75	76.59
11/21/2016	76.86	77.04	75.52	76.2
11/22/2016	76.27	77.15	75.73	76.02
11/23/2016	76.13	76.37	74.88	74.88
11/24/2016	75.08	75.83	74.99	75.49
11/25/2016	75.5	75.69	74.91	75.56
11/28/2016	75.52	75.91	74.46	75.45
11/29/2016	75.28	76.21	75.16	75.79
11/30/2016	75.75	75.98	74.45	74.5
12/01/2016	74.1	74.36	72.63	72.98
12/02/2016	72.4	73.08	71.45	72.65
12/05/2016	73.07	74	72.64	73.44
12/06/2016	73.72	73.72	72.69	73.58
12/07/2016	74.13	75.43	73.96	75.43
12/08/2016	76.38	77	75.75	76.09
12/09/2016	76.23	77.11	76.18	76.8
12/12/2016	77.06	77.3	76.29	76.53
12/13/2016	76.31	76.58	75.64	76.39
12/14/2016	75.91	76.67	75.68	76.5
12/15/2016	76.78	78.5	76.69	78.01
12/16/2016	77.95	78.9	77.82	78.61
12/19/2016	78.5	79.63	78.5	79.22
12/20/2016	79.2	79.89	79.09	79.54
12/21/2016	79.5	80.46	79.11	79.67
12/22/2016	79.47	79.51	78.55	78.98
12/23/2016	79.09	80.54	79.09	80.36
12/27/2016	80.22	80.81	80.07	80.45
12/28/2016	80.5	80.6	80.01	80.08
12/29/2016	79.84	80.79	79.77	80.71
12/30/2016	80.65	80.71	80.15	80.15

Menu

Create your free account now!

CAP.PA: Capgemini SE Historical Data

2016 Historical Chart

Average

Low

High