CAP.PA: Capgemini SE Historical Data

2018 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 107.3178

CLOSE 107.1791

Low

LOW 83.88

High

HIGH 119.8

DATE	OPEN	HIGH	LOW	CLOSE
01/02/2018	98.86	99	97.72	99
01/03/2018	98.88	101.15	98.78	101
01/04/2018	101.45	101.8	100.9	101.35
01/05/2018	101.55	102.55	101	102.5
01/08/2018	102.75	102.95	102.15	102.4
01/09/2018	102.45	104.6	102.35	104.4
01/10/2018	105.15	107.25	104.05	104.15
01/11/2018	104.3	105.9	104.05	105.35
01/12/2018	105.95	106.35	105.1	106.35
01/15/2018	106.5	106.6	105.45	106.3
01/16/2018	106.4	107.65	106	106.3
01/17/2018	105.9	107.05	105.45	106.05
01/18/2018	106.55	106.85	105.45	106.55
01/19/2018	106.7	108.5	106.45	108.45
01/22/2018	108.8	108.8	106.95	107.45
01/23/2018	108.35	108.65	107.2	107.65
01/24/2018	107.85	108.55	106.95	107.05
01/25/2018	106.95	107.65	105.5	105.7
01/26/2018	106.05	107.4	105.85	106.45
01/29/2018	106.8	107.15	106.15	106.3
01/30/2018	105.6	107.55	105.4	106
01/31/2018	105.85	107	105.65	106.95
02/01/2018	107.5	108.85	107.35	108.1
02/02/2018	107.85	107.9	105.25	105.35
02/05/2018	105.1	105.1	102.9	103.3
02/06/2018	100.45	102	99.64	100.55
02/07/2018	101.8	102.95	100.25	102.8
02/08/2018	101.95	102	98.44	98.94
02/09/2018	98.6	99.72	97.38	98.1
02/12/2018	99	100.45	98.42	100.1
02/13/2018	100.35	101.05	100.1	100.6
02/14/2018	100.85	102.95	100.55	102
02/15/2018	103.8	105.6	103.35	104.35
02/16/2018	105	105	103.55	104.6
02/19/2018	105.65	105.8	104.55	104.95
02/20/2018	104.75	104.9	102.85	103.6
02/21/2018	103	103.3	101.7	102.55
02/22/2018	102.35	102.75	101.5	101.75
02/23/2018	102.2	102.2	101.2	101.65
02/26/2018	102.5	103.65	101.9	102.4
02/27/2018	102.8	103.1	101.85	102.45
02/28/2018	102.65	103.1	101.85	102.95
03/01/2018	102.85	103	101.05	101.35
03/02/2018	100.4	100.5	98.72	99.3
03/05/2018	99.54	101.3	99.16	100.95
03/06/2018	102.05	103.1	101.65	102.9
03/07/2018	102.5	103.9	102.2	103.5
03/08/2018	103.55	105.4	103.55	104.8
03/09/2018	104.55	105.9	104.4	105.7
03/12/2018	106.35	106.5	105.25	105.55
03/13/2018	105.65	105.9	104.15	104.8
03/14/2018	104.8	105.8	104.4	105.2
03/15/2018	105.7	106.5	105.15	105.5
03/16/2018	105.2	105.9	104.35	105.05
03/19/2018	105	105.75	103.75	104.3
03/20/2018	104.25	104.75	103.85	104.4
03/21/2018	104.35	105.15	103.65	103.8
03/22/2018	103.3	104	102.25	102.95
03/23/2018	102	103.8	101.2	103.15
03/26/2018	103.1	103.65	101.45	101.85
03/27/2018	103.8	104.25	103	103.25
03/28/2018	101.95	101.95	99.96	100.7
03/29/2018	101.2	101.7	100.7	101.2
04/03/2018	100.25	100.75	99.6	100.25
04/04/2018	100.6	100.8	98.2	98.84
04/05/2018	100.6	102.5	100.2	102.35
04/06/2018	101.75	102.85	101.35	102.5
04/09/2018	102.75	103.7	102.55	103.7
04/10/2018	104	104.5	103.65	104.4
04/11/2018	104.1	104.4	103.2	103.9
04/12/2018	103.9	105.1	103.2	104.8
04/13/2018	104.95	105.15	104.25	104.7
04/16/2018	104.7	105.3	104.5	104.7
04/17/2018	105	105.75	104.65	105
04/18/2018	105.25	105.75	104.7	104.8
04/19/2018	104.95	105.65	104.75	105.15
04/20/2018	105.15	105.5	104.65	105
04/23/2018	104.85	106.35	104.85	106.1
04/24/2018	105.95	106.6	105.35	106.15
04/25/2018	105.5	106.15	104.4	104.6
04/26/2018	104.6	106.8	104.1	106.75
04/27/2018	109.4	113.85	109.3	113.85
04/30/2018	114.1	114.25	113.1	114
05/02/2018	115.1	116.95	113.9	115.05
05/03/2018	115.15	115.2	113.85	114.1
05/04/2018	114.6	115.3	114.35	114.65
05/07/2018	114.3	115.3	113.75	114.65
05/08/2018	114.65	115.5	114.45	115.35
05/09/2018	115.2	115.45	114.85	115.4
05/10/2018	115.25	115.85	115.25	115.65
05/11/2018	115.85	116.15	115.3	115.85
05/14/2018	115.9	116.15	114.9	115.95
05/15/2018	115.8	116.35	115.2	115.55
05/16/2018	115.55	116.8	115.35	116.6
05/17/2018	116.55	116.55	115	115.3
05/18/2018	115.4	115.7	115	115.3
05/21/2018	115.4	115.85	115.15	115.15
05/22/2018	115.45	115.6	114.6	114.6
05/23/2018	114.4	114.8	113.8	114.4
05/24/2018	114.5	115.7	114.5	115.2
05/25/2018	115.6	116.75	115.25	116
05/28/2018	116.55	116.8	115.75	116.1
05/29/2018	115.35	115.35	113.55	114.4
05/30/2018	114.35	114.35	113	113.35
05/31/2018	113.6	113.9	112.4	112.65
06/01/2018	113	115.2	112.75	115.15
06/04/2018	114.1	114.65	113.2	113.2
06/05/2018	113.3	115.85	112.8	114.8
06/06/2018	115.25	115.75	114.2	114.7
06/07/2018	114.75	115.4	113.35	113.45
06/08/2018	113.15	113.85	112.4	113.2
06/11/2018	113.4	114.7	113.4	113.6
06/12/2018	114.3	115.05	113.7	115.05
06/13/2018	115.35	117.25	115.35	116.25
06/14/2018	115.7	118.85	115.5	118
06/15/2018	118.45	118.85	117.7	117.85
06/18/2018	117.7	118	116.5	117.4
06/19/2018	115.95	115.95	114.3	115
06/20/2018	115.65	115.75	114.1	114.45
06/21/2018	114.8	114.8	111.6	112.7
06/22/2018	112.65	114	112.15	113.4
06/25/2018	113.3	113.6	112.2	112.2
06/26/2018	112.35	113.5	112.3	112.8
06/27/2018	112.7	113.85	111.95	113.5
06/28/2018	112.95	113.95	112	113
06/29/2018	114.2	116.95	114.2	115.2
07/02/2018	114.65	115	113.65	114.05
07/03/2018	114.65	115.55	114.05	114.1
07/04/2018	114.3	114.3	111.45	111.65
07/05/2018	112	113.25	111.8	113.25
07/06/2018	113.8	114.4	112.85	113.5
07/09/2018	113.8	115.05	113.8	113.95
07/10/2018	114.4	115.1	114.35	114.8
07/11/2018	114.2	115.05	113.65	114.85
07/12/2018	115.2	115.95	114.4	115.9
07/13/2018	116.4	117.45	116.1	116.25
07/16/2018	116.45	117.3	116.1	117
07/17/2018	116.8	118.25	116.4	118.25
07/18/2018	118.9	119.8	117.95	117.95
07/19/2018	117.7	119.2	115.95	116.45
07/20/2018	116.55	117.25	114.85	115.85
07/23/2018	116	116.15	114.05	115.15
07/24/2018	115.4	116.35	114.95	115.15
07/25/2018	115.05	116.3	115	115.75
07/26/2018	116.5	117.2	115.3	117.2
07/27/2018	117.4	117.4	112.1	113
07/30/2018	112.4	112.45	110.5	110.5
07/31/2018	110.4	110.4	107.9	109.8
08/01/2018	109.45	110.15	107.3	107.3
08/02/2018	106.95	109.45	106.8	109.05
08/03/2018	109.25	110.4	108.5	109.55
08/06/2018	109.9	110.1	108.05	108.65
08/07/2018	109.05	110.05	107.85	109.75
08/08/2018	109.8	109.95	108.9	109.8
08/09/2018	109.45	109.8	108.6	109.8
08/10/2018	109	110.05	109	110.05
08/13/2018	109.9	110.8	109.3	110.5
08/14/2018	110.5	111.05	110.3	110.75
08/15/2018	110.75	111.45	109.95	110.25
08/16/2018	110.6	111.65	109.95	111.4
08/17/2018	111.25	111.5	110.5	111.05
08/20/2018	111.2	112.8	110.9	112.8
08/21/2018	112.8	113.8	111.95	112.3
08/22/2018	111.95	112.3	110.35	110.95
08/23/2018	111.4	112.55	110.85	111.15
08/24/2018	111.3	112	111	112
08/27/2018	112.35	112.75	112	112.5
08/28/2018	112.8	112.85	111.65	111.65
08/29/2018	112.3	113.3	111.9	112.65
08/30/2018	112.65	112.75	111.2	111.95
08/31/2018	111.95	111.95	110.3	110.75
09/03/2018	110.2	111.1	110.2	110.8
09/04/2018	111.2	111.2	109.3	109.9
09/05/2018	109.6	109.7	106.25	106.25
09/06/2018	106.2	106.2	104.5	105.05
09/07/2018	105	105.75	104.7	105.2
09/10/2018	104.95	106.2	104.6	106
09/11/2018	106.2	107	105.9	107
09/12/2018	106.9	108.5	106.9	108.25
09/13/2018	108.25	108.95	107.4	107.45
09/14/2018	108.2	108.35	107.55	108.2
09/17/2018	108.25	108.3	106.95	107.5
09/18/2018	107.15	109.65	107	109.65
09/19/2018	110	110	108.3	108.6
09/20/2018	109	109.55	108.2	108.3
09/21/2018	108.45	110.45	108.2	110.25
09/24/2018	110	110.35	109.6	110.15
09/25/2018	110.15	111.75	110.05	111.1
09/26/2018	111.2	111.6	110.25	111.6
09/27/2018	111.15	111.35	109.9	109.9
09/28/2018	109.9	110.05	107.35	108.4
10/01/2018	109	112.2	108.5	111.95
10/02/2018	111.25	112.3	110.65	111.5
10/03/2018	112.35	112.8	111.7	112.5
10/04/2018	112.2	114.05	112	113.35
10/05/2018	113.3	113.45	111.2	111.7
10/08/2018	111.4	111.4	109.15	109.3
10/09/2018	109.75	111.75	108.65	110.9
10/10/2018	111	111.25	104.55	104.55
10/11/2018	103.2	103.75	100.25	101.95
10/12/2018	105	105	102.45	103.4
10/15/2018	103.3	103.8	101.15	103.5
10/16/2018	103.25	106.05	102.7	106.05
10/17/2018	106	109.65	105.05	105.95
10/18/2018	105.6	107.75	104.2	106.3
10/19/2018	106.05	106.8	102.9	103.9
10/22/2018	104.55	105.7	102.75	102.75
10/23/2018	100.65	101.8	96.62	96.74
10/24/2018	97.34	99.6	96.66	97.04
10/25/2018	97.6	103.5	95.4	103.45
10/26/2018	103.25	103.25	99.84	102.7
10/29/2018	102.6	105.2	101.2	104.75
10/30/2018	105.4	107.15	104.4	106.6
10/31/2018	107.15	108.85	106.6	108
11/01/2018	107.65	108.8	106.25	108.1
11/02/2018	109.85	111.65	109.65	110.95
11/05/2018	110.85	110.85	106.4	106.4
11/06/2018	107.2	108.3	105.35	106.2
11/07/2018	106.4	109	106.1	109
11/08/2018	109.2	110.35	109.05	110
11/09/2018	109.75	110.8	109.45	109.6
11/12/2018	109.95	110.25	106.7	106.7
11/13/2018	106.6	107.95	105.2	107.15
11/14/2018	106.25	108.35	105.1	105.65
11/15/2018	106.3	106.8	103.5	103.5
11/16/2018	103.55	105	101.8	102.8
11/19/2018	103.4	104.8	101.8	102.15
11/20/2018	101.2	101.95	97.8	99.92
11/21/2018	100.6	101	98.28	99.76
11/22/2018	99.82	100.5	99	99.84
11/23/2018	99.82	101.05	98.7	101.05
11/26/2018	101.5	103.5	101.35	103.5
11/27/2018	103.4	103.4	101	102.55
11/28/2018	102.8	104.15	102.5	103.8
11/29/2018	105.2	106.35	102.75	102.85
11/30/2018	103.3	104.05	102.1	103.05
12/03/2018	106.2	107.35	105.25	106.05
12/04/2018	105.35	105.35	104	104.35
12/05/2018	102.95	103.95	102.05	103.25
12/06/2018	100.75	100.9	94.8	96.62
12/07/2018	98.54	99.38	96.48	96.48
12/10/2018	95.88	96.32	94	94
12/11/2018	95	98.14	94.44	96.8
12/12/2018	97.54	99.14	96.28	98.46
12/13/2018	98.6	98.62	95.72	95.78
12/14/2018	95.08	95.32	93.32	94.22
12/17/2018	93.44	93.84	91.42	92.02
12/18/2018	91.38	92.24	90.02	90.04
12/19/2018	89.9	91.64	89.06	91.18
12/20/2018	89.46	89.74	87.3	87.3
12/21/2018	87	88.12	85.4	86
12/24/2018	85.24	85.98	84.18	84.18
12/27/2018	85.4	86.06	84.12	84.7
12/28/2018	85.3	86.28	83.88	85.92
12/31/2018	86.06	87.06	85.92	86.8

Menu

Create your free account now!

CAP.PA: Capgemini SE Historical Data

2018 Historical Chart

Average

Low

High