CAP.PA: Capgemini SE Historical Data

2020 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 103.6357

CLOSE 103.6538

Low

LOW 51.78

High

HIGH 128.25

DATE	OPEN	HIGH	LOW	CLOSE
01/02/2020	109.8	111.65	109.2	111.05
01/03/2020	110.5	111.15	108.95	111.15
01/06/2020	110.45	110.5	108.35	109.3
01/07/2020	109.75	111.35	109.35	109.35
01/08/2020	109.3	110.1	108.45	109.05
01/09/2020	110.35	110.55	108.8	109.05
01/10/2020	109.75	110.4	108.95	110.25
01/13/2020	110.4	111.9	110.4	111.9
01/14/2020	112.4	115.55	111.1	114.25
01/15/2020	114.05	115.4	113.55	114.9
01/16/2020	115.4	115.7	113.8	114.8
01/17/2020	115.4	117.15	115.2	116.4
01/20/2020	116.55	117	115.65	117
01/21/2020	116.9	117.85	115.15	117.55
01/22/2020	117.7	118.3	116.75	117.7
01/23/2020	117.1	118.6	116.9	118.45
01/24/2020	119.8	120.9	118.35	119.05
01/27/2020	118.2	118.9	116.5	117.95
01/28/2020	117.9	118.45	116.55	116.9
01/29/2020	117.05	117.6	115.35	115.35
01/30/2020	114.3	114.55	112.95	113.65
01/31/2020	114.05	115	112.35	112.35
02/03/2020	112.8	114.6	112.65	114
02/04/2020	114.95	116.2	114.8	116.05
02/05/2020	116.25	117.45	115.8	116.15
02/06/2020	117.35	118.4	115.9	117.95
02/07/2020	117.55	117.9	115.9	116.2
02/10/2020	115.9	116.1	115.15	115.9
02/11/2020	115.9	116.35	114.6	115.65
02/12/2020	115.05	117.6	114.7	117.35
02/13/2020	115.8	116.2	111.5	113.4
02/14/2020	113.7	116.15	113.65	114.95
02/17/2020	115	115.5	114.3	115.15
02/18/2020	114.5	114.55	112.55	113.95
02/19/2020	114.2	116	113.8	115.3
02/20/2020	114.8	115.55	113.35	113.35
02/21/2020	113.65	114.55	112.15	113.35
02/24/2020	111.85	111.85	108.75	110.45
02/25/2020	110.95	111.3	107.9	107.95
02/26/2020	107.4	107.95	104.7	107
02/27/2020	105.7	105.7	101.7	102.45
02/28/2020	99	100.05	97.02	99.22
03/02/2020	100	100.7	95.08	95.52
03/03/2020	97.4	98.52	95.44	95.46
03/04/2020	95.46	96.74	94.6	95.66
03/05/2020	96.26	96.26	93.1	93.72
03/06/2020	92.2	92.68	89.52	91.08
03/09/2020	85.94	86.22	83.28	85.04
03/10/2020	86.08	87.02	82.7	82.94
03/11/2020	83.9	85.42	81.7	81.7
03/12/2020	76	77.66	72.22	72.22
03/13/2020	74.14	75.36	68.96	69.8
03/16/2020	64.94	64.94	57.76	62.66
03/17/2020	64.46	65.56	53.96	58.28
03/18/2020	60.02	61	56.76	57.42
03/19/2020	56.02	59.52	51.78	59.18
03/20/2020	62	66.9	58.8	66.1
03/23/2020	63.8	65.46	59.92	64.38
03/24/2020	67.6	74	66.1	71.96
03/25/2020	73	75.4	69.18	72.54
03/26/2020	71.78	79.2	70.96	79.2
03/27/2020	76.3	78.24	75.04	78
03/30/2020	77.66	79	76.98	78
03/31/2020	78.56	80	76.26	77
04/01/2020	76	77.4	73.62	73.62
04/02/2020	73.58	74.7	69.54	70.3
04/03/2020	70.1	70.34	67.52	67.52
04/06/2020	69.38	69.66	68.28	69.66
04/07/2020	71.9	75.78	71.9	75.38
04/08/2020	75.22	77.16	74.62	77.16
04/09/2020	79	81.84	77.86	81
04/14/2020	82	83.6	81.56	82
04/15/2020	82.74	83.9	77.02	77.02
04/16/2020	77.62	79.88	77.18	79.28
04/17/2020	81.88	82.7	79.6	80.3
04/20/2020	80.66	82.1	79.7	81.24
04/21/2020	80.02	82	78.92	78.92
04/22/2020	80.18	81.28	79.36	80.3
04/23/2020	80.76	81.16	79.24	80.46
04/24/2020	78.82	79.42	77	78
04/27/2020	79.5	79.9	77.12	78.8
04/28/2020	79.5	85.8	79.46	85
04/29/2020	85.78	89.68	85.44	88.12
04/30/2020	89.1	89.6	85.72	85.74
05/04/2020	82.98	85.34	81.5	82.04
05/05/2020	83.5	87.14	82.9	87.14
05/06/2020	87	89.88	85.72	89.36
05/07/2020	89.5	90.7	88.76	89.6
05/08/2020	90.5	90.54	88.36	88.96
05/11/2020	89.12	89.78	85.58	86.32
05/12/2020	86.16	88.48	84.62	88.48
05/13/2020	89	89	85	85
05/14/2020	84.04	84.04	81.04	81.66
05/15/2020	82	83.64	80.84	81.54
05/18/2020	83.02	86.12	83.02	86.12
05/19/2020	86.92	87.2	85.1	86.66
05/20/2020	86.22	87.38	83.84	87.36
05/21/2020	86.96	87.06	84.38	84.38
05/22/2020	84	87.56	83.54	86.4
05/25/2020	87	89.3	86.82	88.94
05/26/2020	89.7	92.5	89.54	92.2
05/27/2020	92.08	93.4	89.56	90.06
05/28/2020	91.04	92.8	90.32	92.8
05/29/2020	92.26	93.18	91.2	92.1
06/01/2020	93.6	94	91.7	92.58
06/02/2020	92.86	94.2	92.1	93.54
06/03/2020	93.5	94.54	92.1	93.8
06/04/2020	93.38	94.32	92.24	93.2
06/05/2020	93.68	97.76	93.46	97.76
06/08/2020	96.92	97.68	96.12	97.48
06/09/2020	97.5	98.16	95.1	97.06
06/10/2020	97.62	99.64	95.72	97.18
06/11/2020	95	95.1	92.2	92.2
06/12/2020	91.34	96.54	89.76	96.16
06/15/2020	93.62	96.92	92.96	95.88
06/16/2020	97.5	99.42	96.88	98.48
06/17/2020	98.56	101.5	98.34	100.5
06/18/2020	100	101.05	98.66	99.92
06/19/2020	100.5	100.75	99.42	99.6
06/22/2020	98.9	100.2	97.7	98.72
06/23/2020	99.76	102.15	99.66	100.55
06/24/2020	100	101.1	98.68	98.8
06/25/2020	98.5	102.6	96.24	102.05
06/26/2020	103	105.3	102.8	103.35
06/29/2020	102.7	102.95	100.6	100.8
06/30/2020	101.1	102.3	100.2	101.95
07/01/2020	102.1	103.35	100.65	101.7
07/02/2020	102.2	102.7	100.9	101.6
07/03/2020	102.05	102.65	100.4	100.85
07/06/2020	102.55	104.3	102.55	104.3
07/07/2020	103.4	103.8	101.8	103.8
07/08/2020	102	103.25	101.35	101.8
07/09/2020	103.25	105.95	102.25	104.25
07/10/2020	104.5	104.9	102.1	104.25
07/13/2020	105	106.9	104.2	106.9
07/14/2020	105	105.45	103.2	105.45
07/15/2020	106.45	108.05	106.2	107.05
07/16/2020	106.5	106.9	104.7	105.7
07/17/2020	105.9	106.9	105.15	106.9
07/20/2020	106.9	107.85	105.15	107.5
07/21/2020	108.65	109.8	107.95	108.2
07/22/2020	107.6	108.1	106.45	107.5
07/23/2020	107.5	107.75	106.3	106.5
07/24/2020	105.1	105.3	102.9	104
07/27/2020	104.45	104.55	102.95	103.15
07/28/2020	103.2	105.1	102.5	104.85
07/29/2020	106.7	112.75	106.7	111.7
07/30/2020	111.45	111.45	106.15	107.15
07/31/2020	108	111.3	107.8	109.5
08/03/2020	109.65	110.05	106.9	109.7
08/04/2020	110.8	111.05	109.2	109.7
08/05/2020	110.5	112.35	110.4	112.15
08/06/2020	112.5	113.45	111.4	111.85
08/07/2020	111.85	112	110.05	111.3
08/10/2020	111.5	112.4	110.35	110.55
08/11/2020	111.2	113.5	111.2	112.4
08/12/2020	112.2	114.45	111.85	114.35
08/13/2020	113.95	114.2	112.85	113.4
08/14/2020	113.7	113.85	111.1	111.35
08/17/2020	111.1	112.85	111	111.95
08/18/2020	111.75	113.55	110.8	112.85
08/19/2020	112.95	113.75	112.1	113.65
08/20/2020	112.7	112.8	111.45	112.3
08/21/2020	112.75	114	111.7	114
08/24/2020	115	116.2	114.6	115.65
08/25/2020	116	117.4	115.75	116.6
08/26/2020	116.15	118.35	115.6	118.2
08/27/2020	118.4	118.7	116.95	117
08/28/2020	117	118.1	116.1	117.55
08/31/2020	118	119.1	116	116
09/01/2020	117	117.6	115.95	116.7
09/02/2020	117.5	120.2	117.2	118.05
09/03/2020	119.8	121.65	117.6	118.3
09/04/2020	117.5	120.8	115.9	117
09/07/2020	116.75	118.6	115.7	118.35
09/08/2020	118.2	118.35	113.35	115.4
09/09/2020	115.4	117.55	114.95	117.05
09/10/2020	117.35	117.55	115.7	116.5
09/11/2020	116	116.9	115.15	116.6
09/14/2020	117.4	118.95	116.85	118.3
09/15/2020	118.85	119.3	118.2	118.9
09/16/2020	118.75	120.75	118.25	119.4
09/17/2020	117.6	118.9	116.4	117.55
09/18/2020	117.75	118.7	117.25	117.9
09/21/2020	117.1	117.25	112.65	113.6
09/22/2020	114.55	115.25	113.5	113.65
09/23/2020	115.2	116.35	113.2	113.4
09/24/2020	111.5	112.45	110.2	111.5
09/25/2020	112.3	112.3	108.6	110.45
09/28/2020	111.5	112.8	111.35	112.65
09/29/2020	112.4	112.55	110.6	110.85
09/30/2020	109.9	110.85	108.85	109.75
10/01/2020	110.65	111.25	108.6	108.6
10/02/2020	108	108.6	107.05	108.1
10/05/2020	108.45	109.5	108.4	108.85
10/06/2020	109.05	109.45	107.5	107.5
10/07/2020	107.55	107.95	105.85	106.15
10/08/2020	106.6	112.3	106.5	111.8
10/09/2020	111.7	113.2	110.8	112.9
10/12/2020	113.15	114.25	112.7	113.3
10/13/2020	113.4	113.4	110.75	111.85
10/14/2020	112.25	112.95	111.55	112.15
10/15/2020	110.5	110.55	108.05	109
10/16/2020	109.6	110.25	108.8	109.2
10/19/2020	109.9	111.9	108.2	110.7
10/20/2020	110.3	112.05	108	108
10/21/2020	108.05	109	106.15	106.2
10/22/2020	105.5	105.85	103.65	104.35
10/23/2020	104	105.8	103.5	105.8
10/26/2020	100.5	103.55	99.14	99.14
10/27/2020	105	107	100.75	101.25
10/28/2020	99.74	99.74	96.34	96.66
10/29/2020	96.82	98.62	95.94	98.6
10/30/2020	97.02	99.14	96.34	99.14
11/02/2020	99.6	102.5	98.48	100.9
11/03/2020	101.75	103.8	101.35	103.75
11/04/2020	103	108.85	102.45	108.85
11/05/2020	109.9	111.25	108.5	110.4
11/06/2020	110	110.95	108.35	110.4
11/09/2020	112	117.5	111.25	116.7
11/10/2020	116.25	116.85	113.9	114.8
11/11/2020	114.9	115.65	114.3	114.95
11/12/2020	114	115.5	113.85	114.2
11/13/2020	113.95	115.7	113.8	114.55
11/16/2020	114.95	116.9	114.05	115
11/17/2020	115	117.25	114.15	114.15
11/18/2020	114	116.2	113.7	116.2
11/19/2020	115	117.2	114.8	116.65
11/20/2020	116.1	118.15	116	118
11/23/2020	118.55	120.2	115.85	115.85
11/24/2020	117	119.65	116.7	119.1
11/25/2020	119.75	120.3	118.3	119.6
11/26/2020	119.7	119.95	116.8	117.4
11/27/2020	117.6	119.8	117.6	119.75
11/30/2020	118.5	119.2	116.3	116.3
12/01/2020	117.5	118.9	116	116
12/02/2020	116.05	116.55	113.25	114.25
12/03/2020	114.5	115.6	114.2	115.6
12/04/2020	115.2	117.5	114.75	117.5
12/07/2020	117.25	117.5	115.45	117.35
12/08/2020	117.3	118.05	116.8	118
12/09/2020	118.5	119.05	117.7	118.15
12/10/2020	118.15	118.15	115.8	116.85
12/11/2020	116.5	116.55	113.8	114.1
12/14/2020	114.85	115.65	114.4	115.1
12/15/2020	115.1	115.45	112.55	114.15
12/16/2020	115	116.85	114.7	115.95
12/17/2020	116.9	121.35	115.95	120.05
12/18/2020	119.5	121	119.25	120.5
12/21/2020	118.85	118.85	115	118.35
12/22/2020	118.75	120.45	117.85	120.1
12/23/2020	120.7	122.4	120.15	122.3
12/24/2020	122.5	122.7	121.35	122.5
12/28/2020	123.1	126.75	122.95	126.5
12/29/2020	126.9	127.25	124.3	125.45
12/30/2020	125.1	128.25	125	128.25
12/31/2020	127.35	127.55	126.55	126.8

Menu

Create your free account now!

CAP.PA: Capgemini SE Historical Data

2020 Historical Chart

Average

Low

High