CAP.PA: Capgemini SE Historical Data

2019 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 105.4565

CLOSE 105.4886

Low

LOW 79.8

High

HIGH 118

DATE	OPEN	HIGH	LOW	CLOSE
01/02/2019	85.6	85.62	83.48	84.26
01/03/2019	82.58	82.96	79.8	79.8
01/04/2019	80.6	82.66	80.28	82.66
01/07/2019	83.48	84.64	82.8	84.3
01/08/2019	84.98	89.04	84.58	87.48
01/09/2019	88.06	91.4	87.92	90.8
01/10/2019	89.9	90.9	89.34	90.9
01/11/2019	91	91.3	90.06	90.1
01/14/2019	89.38	89.68	87.66	87.7
01/15/2019	89.2	91.06	89.2	91
01/16/2019	91.6	94.06	91.4	93.66
01/17/2019	93.38	94.68	92.72	93.86
01/18/2019	94.74	96.46	94.16	96.38
01/21/2019	96.08	96.4	95.14	95.64
01/22/2019	95.18	96.5	94.82	96
01/23/2019	95.2	96.66	94.72	95.52
01/24/2019	95.3	97.2	95.3	97.2
01/25/2019	98.12	98.36	96.62	97.36
01/28/2019	96.78	97.14	94.78	95.54
01/29/2019	95.2	96.86	95.2	96.36
01/30/2019	96.64	98.3	96.44	97.22
01/31/2019	97.88	97.94	95.6	96.48
02/01/2019	96.66	97.36	95.18	95.38
02/04/2019	95.88	96.44	95.36	96.06
02/05/2019	96.36	97.74	96.1	97.14
02/06/2019	97.28	98.88	97.28	98.66
02/07/2019	98.36	99.04	95.56	95.56
02/08/2019	95.4	96.38	94.1	94.86
02/11/2019	95.64	98.04	95.64	97.38
02/12/2019	98.5	99.16	96.04	96.46
02/13/2019	96.9	99.72	96.72	99.2
02/14/2019	103.25	103.5	99.7	102.35
02/15/2019	101.7	102.85	100.35	102.55
02/18/2019	102.05	103.15	101.5	102.3
02/19/2019	102.5	103	101.05	102
02/20/2019	102.4	103.65	102.2	103.3
02/21/2019	103.1	103.55	101.65	102.05
02/22/2019	101.95	103.5	101.95	102.85
02/25/2019	103.35	105	103	104.95
02/26/2019	104.45	105.9	104.05	104.45
02/27/2019	103.9	105.15	103.35	105.15
02/28/2019	104.05	105.55	104.05	105.2
03/01/2019	105.65	107.65	105.5	107.1
03/04/2019	107	107.65	106.55	106.75
03/05/2019	107.15	107.15	106.25	106.9
03/06/2019	107	108.1	106.9	107.5
03/07/2019	108.1	108.1	105.65	105.85
03/08/2019	104.6	105.35	104.1	105.1
03/11/2019	105.2	106.25	104.65	106.25
03/12/2019	106.05	106.7	105.5	105.55
03/13/2019	105.35	106.9	105.25	106.9
03/14/2019	107	107.55	105.65	106.25
03/15/2019	106	108.1	106	107.9
03/18/2019	108.1	108.35	107	107.35
03/19/2019	107.1	107.5	106.25	106.75
03/20/2019	106.2	107.6	105.85	106.35
03/21/2019	106.2	106.85	105.45	106.7
03/22/2019	107	107.2	103.75	103.75
03/25/2019	102.65	103.35	101.25	101.65
03/26/2019	101.95	105	101.55	105
03/27/2019	105	105.6	102.65	102.7
03/28/2019	103	106.6	102.95	106.6
03/29/2019	107	108.75	106.75	108.1
04/01/2019	108.8	109.85	108.55	109.85
04/02/2019	109.5	109.8	108.2	108.6
04/03/2019	109.35	109.95	109	109.9
04/04/2019	109.55	110.35	108.5	108.5
04/05/2019	108.45	109.25	108.35	108.9
04/08/2019	108.35	109.4	107.85	109.4
04/09/2019	109.8	109.85	108.25	108.65
04/10/2019	108.25	109.65	108.25	109.35
04/11/2019	109.35	111	109	111
04/12/2019	110.4	112.2	110.4	111.4
04/15/2019	111.15	112.6	110.9	112.25
04/16/2019	111.95	112.2	110.85	111.8
04/17/2019	111.45	112.85	111	111.5
04/18/2019	111.65	112.05	110.85	111.35
04/23/2019	111.6	112.4	111.15	112
04/24/2019	112.5	114.4	112.1	114
04/25/2019	113.65	115.3	113.55	114
04/26/2019	111	111	106	108.25
04/29/2019	108.3	110.45	108.15	109.85
04/30/2019	109.05	109.95	108.1	108.1
05/02/2019	107.65	107.9	106.15	107.4
05/03/2019	107	107.3	105.85	107.3
05/06/2019	105.5	105.5	102.95	104.15
05/07/2019	104.65	105.95	103.7	104.15
05/08/2019	104.4	105.35	104.15	104.7
05/09/2019	104.4	104.5	102.1	102.3
05/10/2019	103	105.15	103	104.4
05/13/2019	104.6	104.6	103.55	103.65
05/14/2019	104	106.4	103.9	106.4
05/15/2019	106.25	106.55	103.65	104.35
05/16/2019	104	107.1	103.85	107.05
05/17/2019	106.5	107.55	105.85	106.25
05/20/2019	105.8	106	102.8	103.8
05/21/2019	104.45	105.4	104.05	104.85
05/22/2019	104.7	107.2	104.7	106.7
05/23/2019	105.5	105.6	102.65	102.65
05/24/2019	103	104.5	102.9	103.4
05/27/2019	104.25	104.25	103.2	103.55
05/28/2019	103.35	104.05	102.1	102.1
05/29/2019	101.55	101.65	100.2	100.3
05/30/2019	100.65	101.2	100.1	100.8
05/31/2019	100	100.35	98.54	100.1
06/03/2019	99.08	99.18	97.74	98.76
06/04/2019	97.66	98.68	97.2	97.8
06/05/2019	96.56	98.72	96.14	98.08
06/06/2019	98.02	98.74	96.96	97.08
06/07/2019	97.38	99.92	97.36	99.36
06/10/2019	99.84	100.7	99.34	100.05
06/11/2019	100.1	101.6	99.74	100.9
06/12/2019	100.2	100.55	98.74	99.48
06/13/2019	99.6	100.05	99.14	99.86
06/14/2019	99.32	99.52	96.8	97.16
06/17/2019	97.24	98.6	96.9	98.34
06/18/2019	98.2	102.05	97.42	101.9
06/19/2019	102	102.55	100.6	101.5
06/20/2019	102	103.1	101.65	103
06/21/2019	103	103.4	102.2	103.2
06/24/2019	103.05	103.75	102.75	103.7
06/25/2019	112.3	112.6	108.85	112.45
06/26/2019	112	113.6	108.9	109.35
06/27/2019	109.8	110.2	107.1	108.7
06/28/2019	108.95	110.75	108.8	109.35
07/01/2019	112.2	112.7	110.7	111.6
07/02/2019	111.8	111.8	109.35	110
07/03/2019	110.2	112.45	109.5	111.6
07/04/2019	111.65	114.3	111.25	113.8
07/05/2019	114.2	115.2	113.8	115
07/08/2019	114.6	115.8	113	113.8
07/09/2019	113.85	114.3	113.05	113.7
07/10/2019	113.5	114.65	113.25	114.15
07/11/2019	114.05	114.2	113.45	113.65
07/12/2019	113.1	114.65	112.55	113.2
07/15/2019	113.95	114.45	113.2	113.85
07/16/2019	113.95	114.8	113.45	114.6
07/17/2019	114	114.45	112.9	113.35
07/18/2019	112.15	112.75	110.45	112.25
07/19/2019	113	113.75	112.05	112.95
07/22/2019	112.6	113.5	111.8	112.2
07/23/2019	112.9	114	112.9	112.9
07/24/2019	112.9	114.15	111.8	114.15
07/25/2019	114.8	115.45	112	113
07/26/2019	113.35	114.65	113.1	114.15
07/29/2019	114	114.25	112.7	112.7
07/30/2019	118	118	112.15	115.6
07/31/2019	115.2	116.2	113.5	115.25
08/01/2019	115	116.55	114.85	116.45
08/02/2019	114.25	114.6	111.85	112
08/05/2019	111	111.15	107.4	107.65
08/06/2019	107.7	111.3	107.55	108.75
08/07/2019	109.1	110.5	108.4	109.3
08/08/2019	111	112	110.55	112
08/09/2019	111.75	111.85	109.1	109.25
08/12/2019	109.5	111.35	108.95	109.25
08/13/2019	108.8	109.9	107.75	108.7
08/14/2019	108.6	108.95	104.65	105.3
08/15/2019	105.55	105.95	102.45	103.55
08/16/2019	104.5	105.9	104.15	105.3
08/19/2019	105.9	107.55	105.85	106.45
08/20/2019	106.6	107.6	105.2	105.2
08/21/2019	105.95	109.5	105.75	109.4
08/22/2019	109	109	106.9	106.9
08/23/2019	107.8	109.35	106.1	106.1
08/26/2019	105.9	107.95	104.9	106.95
08/27/2019	107.5	107.5	105.6	107.45
08/28/2019	107.05	107.3	105.25	106.4
08/29/2019	106.25	108.15	106.05	107.55
08/30/2019	108	110	107.95	109.15
09/02/2019	109.05	109.85	107.75	108.25
09/03/2019	108.2	108.3	107.15	108.25
09/04/2019	108.6	109.65	107.65	108
09/05/2019	109	113.7	108.7	113.7
09/06/2019	113.95	114.2	112.45	113.6
09/09/2019	113.65	114.35	111.75	111.85
09/10/2019	111.8	112.1	108.9	110.1
09/11/2019	110.85	111.15	109	109.55
09/12/2019	110.1	110.35	108.2	108.85
09/13/2019	109.15	109.9	108	108
09/16/2019	107.6	108.5	107	107.4
09/17/2019	107.5	109.8	107	109.8
09/18/2019	109.8	110.05	107.9	108
09/19/2019	107.8	108.65	106.7	106.95
09/20/2019	106.95	107.35	106.1	106.5
09/23/2019	106.5	106.95	104.7	105.6
09/24/2019	105.8	107.3	105.6	106.3
09/25/2019	106.2	106.3	103.7	105.4
09/26/2019	105.7	108.05	105.35	108.05
09/27/2019	108.2	110.15	107.85	109.95
09/30/2019	109.85	110.9	108.1	108.1
10/01/2019	109	110.05	107.1	107.65
10/02/2019	107.35	107.5	104.35	104.55
10/03/2019	104.85	106.4	104.3	105.3
10/04/2019	105.5	106.15	105.05	105.85
10/07/2019	106.15	106.95	105.7	106.65
10/08/2019	107.15	107.35	103.4	104.25
10/09/2019	104.2	105.5	102.9	105.25
10/10/2019	105.6	107.4	104.6	107.35
10/11/2019	107.8	110.35	107.05	110.1
10/14/2019	109.85	109.9	107.55	108.3
10/15/2019	109	110.65	108.7	109.95
10/16/2019	109.4	111.05	108.4	109.75
10/17/2019	109	110.45	107.95	108.65
10/18/2019	108.95	109.9	107.95	109
10/21/2019	109.2	109.35	108.05	108.3
10/22/2019	108.1	108.35	105.3	106.6
10/23/2019	105.6	106.15	104.45	105.1
10/24/2019	105.4	107.45	104.8	106.95
10/25/2019	103.7	103.9	98.2	101.5
10/28/2019	101.25	102.4	99.84	101.65
10/29/2019	101.6	103.7	100.55	103
10/30/2019	102.3	102.8	101	101.65
10/31/2019	102.2	102.5	100.35	100.95
11/01/2019	101	102.85	101	102.35
11/04/2019	102.9	105.1	102.15	104.1
11/05/2019	104.3	104.45	103.15	103.8
11/06/2019	103.6	105	103.2	104.7
11/07/2019	105	105.65	104.35	104.95
11/08/2019	104.5	105.5	104.15	105.5
11/11/2019	105.45	106.35	105.15	105.6
11/12/2019	105.55	105.95	105.15	105.35
11/13/2019	105.2	106.15	104.55	105.5
11/14/2019	105.5	106.1	105.1	105.65
11/15/2019	106.1	107.35	105.9	106.55
11/18/2019	106.8	107.7	106.6	107.5
11/19/2019	107.4	108.55	107.05	108
11/20/2019	107.5	108.5	106.35	107.85
11/21/2019	107.35	108.9	106.35	108.7
11/22/2019	108	109	107.4	108
11/25/2019	108	109.85	108	108.75
11/26/2019	109.15	111.2	108.75	110
11/27/2019	110.2	110.4	107.8	107.9
11/28/2019	107.8	108.8	107.25	108.8
11/29/2019	108	108.9	107.35	107.35
12/02/2019	107.35	107.95	103.95	104.35
12/03/2019	105.15	105.3	103.15	104.35
12/04/2019	104.5	106.15	104.25	104.5
12/05/2019	105.3	106.55	104.85	105.4
12/06/2019	106	106.85	105.65	106.65
12/09/2019	106.4	106.65	105.4	106.3
12/10/2019	105.8	106.35	103.2	106.05
12/11/2019	105.55	105.7	103.95	104.25
12/12/2019	104.05	104.6	102.55	104.6
12/13/2019	106	106.4	104.35	104.95
12/16/2019	105.55	108.7	104.8	108.7
12/17/2019	108.8	110.6	108.4	108.9
12/18/2019	109.1	110.7	108.95	110.2
12/19/2019	110.25	111.55	110.1	111
12/20/2019	111	111.85	110.7	111.2
12/23/2019	111	112.2	110.85	111.35
12/24/2019	111.2	112.1	111.2	112
12/25/2019	112	112	112	112
12/27/2019	112.25	112.5	110.6	111.15
12/30/2019	110.75	111.3	110.2	110.3
12/31/2019	110.05	110.9	108.9	108.9

Menu

Create your free account now!

CAP.PA: Capgemini SE Historical Data

2019 Historical Chart

Average

Low

High