CAP.PA
Capgemini SE
13:12:21
89.1 €
0.0000 (%0.00)
Previous Close: 89
Day Low₺88.06
Day High₺90.1
CAP.PA: Capgemini SE Historical Data
2021 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 168.144
CLOSE 168.3205
Low
LOW 116.1
High
HIGH 219.1
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/04/2021 | 128.1 | 129.25 | 127.25 | 128.35 |
| 01/05/2021 | 127.6 | 129.35 | 126.2 | 126.6 |
| 01/06/2021 | 126.75 | 127.15 | 125.05 | 125.05 |
| 01/07/2021 | 125.4 | 126.6 | 123.45 | 123.55 |
| 01/08/2021 | 124.8 | 127.1 | 124.75 | 127 |
| 01/11/2021 | 127.05 | 127.7 | 122.5 | 123.3 |
| 01/12/2021 | 122.75 | 124.3 | 122.5 | 124.05 |
| 01/13/2021 | 125.2 | 126.5 | 123.85 | 125.65 |
| 01/14/2021 | 126.5 | 126.5 | 124.2 | 124.7 |
| 01/15/2021 | 124.1 | 125.95 | 123.4 | 124.15 |
| 01/18/2021 | 124 | 125.4 | 123.9 | 124.85 |
| 01/19/2021 | 125.5 | 126.25 | 125.05 | 125.4 |
| 01/20/2021 | 126 | 126.25 | 124.35 | 124.5 |
| 01/21/2021 | 124.95 | 125.55 | 123.85 | 124.3 |
| 01/22/2021 | 123.8 | 123.8 | 121 | 123.4 |
| 01/25/2021 | 123.65 | 124.3 | 120.55 | 121.2 |
| 01/26/2021 | 121.15 | 122.95 | 120.55 | 121.7 |
| 01/27/2021 | 121.7 | 121.7 | 116.8 | 119.5 |
| 01/28/2021 | 118.4 | 119.9 | 116.1 | 119.5 |
| 01/29/2021 | 117.1 | 121.15 | 117 | 119.5 |
| 02/01/2021 | 119.95 | 122.35 | 119.6 | 122.25 |
| 02/02/2021 | 122.85 | 125 | 122.55 | 124.75 |
| 02/03/2021 | 125.55 | 125.8 | 123.65 | 124.6 |
| 02/04/2021 | 124.5 | 126.65 | 124.2 | 126.6 |
| 02/05/2021 | 127.4 | 128.4 | 127.15 | 128.25 |
| 02/08/2021 | 129.4 | 132.8 | 128.95 | 131.45 |
| 02/09/2021 | 131.6 | 133.1 | 130.7 | 132.95 |
| 02/10/2021 | 135 | 136.45 | 132.4 | 133.2 |
| 02/11/2021 | 133.45 | 135.65 | 133.45 | 135 |
| 02/12/2021 | 134.5 | 136.3 | 134.2 | 135.3 |
| 02/15/2021 | 137 | 138.2 | 135.55 | 137.3 |
| 02/16/2021 | 137.65 | 138.2 | 136.75 | 137.15 |
| 02/17/2021 | 137 | 137.1 | 134.6 | 135.5 |
| 02/18/2021 | 139 | 142 | 136.85 | 137.9 |
| 02/19/2021 | 138.85 | 140.9 | 138.35 | 140.05 |
| 02/22/2021 | 139 | 139.8 | 136.55 | 137.1 |
| 02/23/2021 | 137.2 | 138.05 | 133.45 | 135.3 |
| 02/24/2021 | 134.95 | 136.1 | 133.95 | 136.1 |
| 02/25/2021 | 137.1 | 137.5 | 133.85 | 133.95 |
| 02/26/2021 | 131.75 | 133.9 | 131.05 | 133.15 |
| 03/01/2021 | 134.7 | 136.9 | 134.1 | 136.45 |
| 03/02/2021 | 136 | 138.55 | 135.9 | 137.1 |
| 03/03/2021 | 138.15 | 139.65 | 137.6 | 138.85 |
| 03/04/2021 | 137.95 | 138.9 | 136.55 | 137.85 |
| 03/05/2021 | 136.9 | 137.05 | 135.3 | 135.95 |
| 03/08/2021 | 136.75 | 139.9 | 136.05 | 139.5 |
| 03/09/2021 | 139.95 | 144.45 | 139.4 | 143.9 |
| 03/10/2021 | 144.3 | 144.45 | 143.15 | 143.5 |
| 03/11/2021 | 143.85 | 146.75 | 143.7 | 145.65 |
| 03/12/2021 | 145 | 145.25 | 143.4 | 144.75 |
| 03/15/2021 | 145.3 | 147.25 | 143.95 | 143.95 |
| 03/16/2021 | 145.3 | 147.6 | 144.4 | 144.5 |
| 03/17/2021 | 144.15 | 144.95 | 141.5 | 142 |
| 03/18/2021 | 142 | 142.7 | 141 | 142.55 |
| 03/19/2021 | 141.95 | 143 | 141.15 | 143 |
| 03/22/2021 | 142.05 | 144.3 | 141.5 | 143.25 |
| 03/23/2021 | 142.5 | 143.5 | 141.65 | 142.6 |
| 03/24/2021 | 142.4 | 143.25 | 141.6 | 142.05 |
| 03/25/2021 | 141.95 | 143.3 | 141.4 | 141.95 |
| 03/26/2021 | 143 | 145.75 | 142.85 | 145.75 |
| 03/29/2021 | 146.5 | 147.55 | 146.4 | 146.55 |
| 03/30/2021 | 147.55 | 149.05 | 144.95 | 145 |
| 03/31/2021 | 146.05 | 148 | 145.1 | 145.1 |
| 04/01/2021 | 145.65 | 148.65 | 143 | 148 |
| 04/06/2021 | 151.1 | 151.2 | 148.4 | 149 |
| 04/07/2021 | 149.55 | 150.45 | 148.8 | 148.95 |
| 04/08/2021 | 149.7 | 150.7 | 149.5 | 150.05 |
| 04/09/2021 | 150.55 | 151.45 | 149.75 | 151 |
| 04/12/2021 | 151.55 | 152.6 | 150.45 | 151.65 |
| 04/13/2021 | 151.95 | 153.55 | 151.5 | 153.5 |
| 04/14/2021 | 154 | 154.1 | 150.9 | 151 |
| 04/15/2021 | 150.75 | 152.3 | 150.55 | 151.3 |
| 04/16/2021 | 151.35 | 152.65 | 151.35 | 151.5 |
| 04/19/2021 | 151.55 | 153.45 | 151.55 | 153.35 |
| 04/20/2021 | 153.4 | 153.4 | 149.35 | 150 |
| 04/21/2021 | 150.3 | 151.8 | 149.95 | 150.5 |
| 04/22/2021 | 151.2 | 152.3 | 150 | 150.65 |
| 04/23/2021 | 150.15 | 150.8 | 149.6 | 150.65 |
| 04/26/2021 | 150.25 | 151 | 149.85 | 150.8 |
| 04/27/2021 | 150.4 | 152.2 | 150.1 | 151.1 |
| 04/28/2021 | 151.7 | 153.15 | 151.35 | 151.8 |
| 04/29/2021 | 152.85 | 155.7 | 152.4 | 153.8 |
| 04/30/2021 | 153.8 | 154.25 | 151.45 | 152.4 |
| 05/03/2021 | 153 | 153.5 | 152.1 | 152.6 |
| 05/04/2021 | 153.5 | 153.5 | 149.95 | 150.55 |
| 05/05/2021 | 151.8 | 152.85 | 150.95 | 151.95 |
| 05/06/2021 | 151.95 | 153.4 | 150.95 | 153.4 |
| 05/07/2021 | 153.4 | 155.15 | 151.8 | 155.1 |
| 05/10/2021 | 154.95 | 155.6 | 153.5 | 154.65 |
| 05/11/2021 | 152.1 | 152.75 | 148.4 | 151.25 |
| 05/12/2021 | 151.1 | 151.65 | 149.9 | 150.4 |
| 05/13/2021 | 150 | 152.5 | 148.25 | 151.8 |
| 05/14/2021 | 153 | 154.45 | 151.4 | 154.05 |
| 05/17/2021 | 154.15 | 154.9 | 153.25 | 153.65 |
| 05/18/2021 | 154.85 | 155.1 | 153.6 | 154.15 |
| 05/19/2021 | 152.5 | 152.55 | 149.45 | 151.45 |
| 05/20/2021 | 152.15 | 152.7 | 151.35 | 152.6 |
| 05/21/2021 | 153.4 | 153.65 | 151.65 | 151.8 |
| 05/24/2021 | 152.25 | 154.85 | 152.2 | 154.65 |
| 05/25/2021 | 155 | 157.1 | 154.9 | 155.75 |
| 05/26/2021 | 155.75 | 156.9 | 155.15 | 155.4 |
| 05/27/2021 | 155.5 | 155.55 | 152.25 | 152.25 |
| 05/28/2021 | 152.5 | 154.15 | 151.9 | 153.55 |
| 05/31/2021 | 153.45 | 154 | 152.65 | 152.65 |
| 06/01/2021 | 153.2 | 154 | 152.4 | 152.6 |
| 06/02/2021 | 150.3 | 151.9 | 150 | 151.2 |
| 06/03/2021 | 151.25 | 151.4 | 148.5 | 148.6 |
| 06/04/2021 | 148.7 | 150.75 | 148.3 | 150.75 |
| 06/07/2021 | 150.55 | 151.3 | 149.2 | 150.45 |
| 06/08/2021 | 149.5 | 151.5 | 149.5 | 150.9 |
| 06/09/2021 | 151 | 151.15 | 149.7 | 150.3 |
| 06/10/2021 | 150 | 152.8 | 149.45 | 152.75 |
| 06/11/2021 | 154.15 | 158.5 | 153.65 | 157.4 |
| 06/14/2021 | 158 | 159.8 | 157.75 | 158.5 |
| 06/15/2021 | 159.1 | 159.75 | 158.35 | 158.35 |
| 06/16/2021 | 159 | 159.35 | 157.15 | 159.35 |
| 06/17/2021 | 158.75 | 160.95 | 158.35 | 160.7 |
| 06/18/2021 | 161 | 161 | 156.45 | 156.55 |
| 06/21/2021 | 155.75 | 157.4 | 154.05 | 156.65 |
| 06/22/2021 | 156.65 | 157.9 | 156 | 157.35 |
| 06/23/2021 | 157.9 | 159.1 | 157.2 | 157.35 |
| 06/24/2021 | 158 | 162.3 | 157.7 | 161.55 |
| 06/25/2021 | 161.2 | 162.7 | 160.4 | 161.8 |
| 06/28/2021 | 161.5 | 162.6 | 161.15 | 161.15 |
| 06/29/2021 | 161.25 | 163.6 | 161.25 | 162 |
| 06/30/2021 | 162.3 | 163.45 | 161.65 | 162 |
| 07/01/2021 | 163.2 | 165 | 160.55 | 164.1 |
| 07/02/2021 | 164.3 | 165.65 | 163.9 | 164.65 |
| 07/05/2021 | 164.6 | 165.25 | 163.3 | 164.85 |
| 07/06/2021 | 164.25 | 165.4 | 163.9 | 164 |
| 07/07/2021 | 164.1 | 167.35 | 163.65 | 166.4 |
| 07/08/2021 | 165.5 | 165.7 | 162.7 | 164.9 |
| 07/09/2021 | 165.25 | 168.1 | 165 | 167.05 |
| 07/12/2021 | 166.45 | 168.6 | 165.85 | 168.55 |
| 07/13/2021 | 168.2 | 168.75 | 167.75 | 168.75 |
| 07/14/2021 | 168 | 169.1 | 166.4 | 168.3 |
| 07/15/2021 | 168.1 | 169.35 | 166.6 | 166.7 |
| 07/16/2021 | 167.2 | 168.05 | 166.3 | 166.85 |
| 07/19/2021 | 166.5 | 166.7 | 163.05 | 164.6 |
| 07/20/2021 | 165.4 | 167.85 | 164.3 | 166.75 |
| 07/21/2021 | 167.6 | 169.3 | 166.55 | 167.1 |
| 07/22/2021 | 168 | 170.9 | 168 | 170.6 |
| 07/23/2021 | 171.05 | 173.05 | 170.2 | 172.3 |
| 07/26/2021 | 171.1 | 173.5 | 171 | 172.6 |
| 07/27/2021 | 172 | 172.7 | 170.45 | 171.1 |
| 07/28/2021 | 174.55 | 179.45 | 174.4 | 177.55 |
| 07/29/2021 | 179 | 182.55 | 178.85 | 181.6 |
| 07/30/2021 | 181.4 | 183.2 | 180 | 182.25 |
| 08/02/2021 | 182.25 | 185.95 | 181.15 | 185.1 |
| 08/03/2021 | 185 | 188.9 | 184.5 | 187.5 |
| 08/04/2021 | 188 | 190.85 | 187.6 | 190.45 |
| 08/05/2021 | 190.55 | 191.85 | 189.15 | 189.5 |
| 08/06/2021 | 189.5 | 190.45 | 188.4 | 189.6 |
| 08/09/2021 | 189.75 | 190.85 | 189.55 | 190.25 |
| 08/10/2021 | 191.05 | 191.75 | 189.9 | 189.9 |
| 08/11/2021 | 190.55 | 190.75 | 189.15 | 189.5 |
| 08/12/2021 | 189 | 191.2 | 188.2 | 190.6 |
| 08/13/2021 | 190 | 191.15 | 189.5 | 190.55 |
| 08/16/2021 | 189.45 | 191.4 | 189 | 190.55 |
| 08/17/2021 | 189.55 | 191.15 | 189.4 | 190.35 |
| 08/18/2021 | 191.05 | 191.15 | 190.05 | 190.35 |
| 08/19/2021 | 188.5 | 189.65 | 186.95 | 189.65 |
| 08/20/2021 | 189.25 | 190.4 | 188.15 | 189.8 |
| 08/23/2021 | 191 | 191.5 | 190.3 | 190.65 |
| 08/24/2021 | 192 | 192.4 | 189.25 | 190.7 |
| 08/25/2021 | 190.5 | 191.2 | 189.6 | 189.8 |
| 08/26/2021 | 188.95 | 190.7 | 188.5 | 190.7 |
| 08/27/2021 | 190 | 191.1 | 189.95 | 191 |
| 08/30/2021 | 191.5 | 191.75 | 190.2 | 191 |
| 08/31/2021 | 191.3 | 191.8 | 189.6 | 190.15 |
| 09/01/2021 | 191.5 | 192.35 | 190.65 | 191 |
| 09/02/2021 | 190.55 | 192.75 | 190.5 | 191.45 |
| 09/03/2021 | 191.6 | 191.95 | 189.1 | 191.55 |
| 09/06/2021 | 192.45 | 192.75 | 191.1 | 192.3 |
| 09/07/2021 | 191.8 | 193.15 | 191.65 | 192.3 |
| 09/08/2021 | 191.5 | 191.55 | 189.25 | 189.55 |
| 09/09/2021 | 188.6 | 190.55 | 188.25 | 189.5 |
| 09/10/2021 | 190.25 | 191.5 | 189.55 | 189.6 |
| 09/13/2021 | 189.9 | 191.1 | 189.2 | 189.2 |
| 09/14/2021 | 189 | 191.95 | 188.6 | 191.8 |
| 09/15/2021 | 191.5 | 193.05 | 189.6 | 189.8 |
| 09/16/2021 | 190.55 | 194.35 | 190.4 | 194 |
| 09/17/2021 | 195 | 198.35 | 192.05 | 192.35 |
| 09/20/2021 | 189.5 | 190.25 | 187.65 | 188.95 |
| 09/21/2021 | 189.8 | 194.6 | 189.8 | 193.6 |
| 09/22/2021 | 194.65 | 195.55 | 191.5 | 193.2 |
| 09/23/2021 | 195.5 | 197.9 | 195.25 | 195.65 |
| 09/24/2021 | 195.3 | 195.45 | 191.95 | 192.6 |
| 09/27/2021 | 193.25 | 193.85 | 190.8 | 191.15 |
| 09/28/2021 | 190 | 190.55 | 180.2 | 180.2 |
| 09/29/2021 | 181.2 | 184.2 | 180.95 | 181.05 |
| 09/30/2021 | 183 | 185.1 | 178.3 | 180.15 |
| 10/01/2021 | 178 | 178.65 | 176.2 | 178.65 |
| 10/04/2021 | 178 | 179.15 | 175.15 | 175.55 |
| 10/05/2021 | 175.8 | 177.25 | 174.4 | 176.85 |
| 10/06/2021 | 175.65 | 176.75 | 171.7 | 176 |
| 10/07/2021 | 179.35 | 180 | 176 | 179.25 |
| 10/08/2021 | 179 | 179.3 | 175.3 | 176.3 |
| 10/11/2021 | 175.95 | 175.95 | 171.8 | 175.15 |
| 10/12/2021 | 173 | 175.6 | 171.85 | 175.6 |
| 10/13/2021 | 177 | 182.7 | 175.35 | 182.7 |
| 10/14/2021 | 184 | 188.65 | 182.75 | 187.1 |
| 10/15/2021 | 188.1 | 188.75 | 186.4 | 187.8 |
| 10/18/2021 | 187.4 | 187.45 | 184.95 | 186.8 |
| 10/19/2021 | 187.6 | 189.5 | 185.9 | 189.5 |
| 10/20/2021 | 188.5 | 189.35 | 184.8 | 185.5 |
| 10/21/2021 | 185 | 185.1 | 182.6 | 184.3 |
| 10/22/2021 | 185.2 | 189.05 | 183.9 | 188.65 |
| 10/25/2021 | 189 | 189.35 | 185.95 | 187.55 |
| 10/26/2021 | 188 | 189.95 | 187.2 | 189.6 |
| 10/27/2021 | 189.25 | 190.4 | 186.65 | 188.05 |
| 10/28/2021 | 195 | 200.6 | 193.65 | 199.3 |
| 10/29/2021 | 197.3 | 201.6 | 196 | 201.3 |
| 11/01/2021 | 204 | 206.2 | 201.5 | 203.9 |
| 11/02/2021 | 203.4 | 207.7 | 202.7 | 207.1 |
| 11/03/2021 | 207 | 211.1 | 206.7 | 209.6 |
| 11/04/2021 | 210.2 | 211.5 | 208.9 | 211.3 |
| 11/05/2021 | 210.7 | 213.3 | 210.1 | 210.7 |
| 11/08/2021 | 210 | 212.6 | 207.1 | 211.8 |
| 11/09/2021 | 212.6 | 214.5 | 211.4 | 212.2 |
| 11/10/2021 | 212.2 | 212.5 | 207.8 | 208.5 |
| 11/11/2021 | 208.3 | 212.7 | 206.9 | 212.7 |
| 11/12/2021 | 212.3 | 213.7 | 208.6 | 213.6 |
| 11/15/2021 | 213 | 214.7 | 212.3 | 214.5 |
| 11/16/2021 | 214.5 | 215.6 | 213.3 | 214.8 |
| 11/17/2021 | 212.7 | 216 | 212.7 | 215.6 |
| 11/18/2021 | 214.7 | 216.1 | 214.3 | 215.2 |
| 11/19/2021 | 215.5 | 219.1 | 214.9 | 215.8 |
| 11/22/2021 | 216.5 | 217 | 211.4 | 211.4 |
| 11/23/2021 | 209.4 | 209.4 | 203 | 205.4 |
| 11/24/2021 | 205.5 | 206.4 | 199.7 | 203.4 |
| 11/25/2021 | 205.3 | 206.9 | 204.1 | 205.7 |
| 11/26/2021 | 198.6 | 203.9 | 196.2 | 200.2 |
| 11/29/2021 | 202.1 | 204.6 | 201.4 | 201.9 |
| 11/30/2021 | 198.35 | 205.7 | 197.05 | 204.1 |
| 12/01/2021 | 207.3 | 210.1 | 204.1 | 207.9 |
| 12/02/2021 | 204.4 | 207.5 | 201.2 | 204.4 |
| 12/03/2021 | 205.6 | 207.4 | 200.2 | 201.4 |
| 12/06/2021 | 202.4 | 204 | 199.15 | 200.2 |
| 12/07/2021 | 204 | 207.1 | 202.9 | 207.1 |
| 12/08/2021 | 207.5 | 209.3 | 204.6 | 205.6 |
| 12/09/2021 | 207.1 | 210 | 206.8 | 208.1 |
| 12/10/2021 | 206.3 | 208.1 | 205.1 | 206 |
| 12/13/2021 | 206.9 | 208.7 | 204.6 | 204.6 |
| 12/14/2021 | 205.2 | 207.3 | 200 | 201.2 |
| 12/15/2021 | 201.8 | 204.9 | 201.8 | 204.3 |
| 12/16/2021 | 209.1 | 211 | 204.8 | 207.7 |
| 12/17/2021 | 207 | 209.1 | 202.4 | 204.8 |
| 12/20/2021 | 200.9 | 204.1 | 200 | 204.1 |
| 12/21/2021 | 206.4 | 206.6 | 203.5 | 204.2 |
| 12/22/2021 | 207 | 211.9 | 207 | 211.6 |
| 12/23/2021 | 212.1 | 214.9 | 211.6 | 213.6 |
| 12/24/2021 | 213 | 213.3 | 211.1 | 212.5 |
| 12/27/2021 | 212.5 | 215.4 | 210.9 | 215.1 |
| 12/28/2021 | 215 | 219.1 | 215 | 216.4 |
| 12/29/2021 | 215.9 | 217.9 | 213.7 | 214.9 |
| 12/30/2021 | 215.2 | 217.3 | 215 | 215.7 |
| 12/31/2021 | 215.2 | 216.8 | 214.7 | 215.5 |