Skip to main content

Menu

Select a tool from the sidebar

Create your free account now!

Sign in to customize and use tools on the sidebar.

Sign InCreate free account
Capgemini SE logo
CAP.PA
Capgemini SE
13:12:21
89.1 €
0.0000 (%0.00)
Previous Close: 89
Day Low₺88.06
Day High₺90.1
Bid
Ask
Overview
Technicals
Financial Statements
Comments
Archive

CAP.PA: Capgemini SE Historical Data

2022 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 179.3844
CLOSE 179.2928

Low

LOW 152.3

High

HIGH 220.2
DATEOPENHIGHLOWCLOSE
01/03/2022215.7216.9212.2213.5
01/04/2022215.5220.2214.8217.2
01/05/2022216.4217.2211.9212.6
01/06/2022208208.4201.2203.3
01/07/2022203.1203.1197.2200.1
01/10/2022200.4200.4193.4194.45
01/11/2022202.3203198.55200.7
01/12/2022203206.4200.4203.3
01/13/2022201.8205.1199.9201.7
01/14/2022198.1202.8198198.7
01/17/2022200.2204.8197.25204.4
01/18/2022203203.4199.05201.4
01/19/2022199206199205.4
01/20/2022205.6207.9203.1207
01/21/2022203.6203.6201.1203.2
01/24/2022200.2200.8187.9190.7
01/25/2022193194.3188.8188.8
01/26/2022190.2195.7189.5193.4
01/27/2022188.95194.95187.65193.8
01/28/2022192.55193.6189.75193
01/31/2022196.9198.35194.05197.45
02/01/2022199.45203.7199.45201.1
02/02/2022203.4206.9202.3204.9
02/03/2022203.5204.1196.05197
02/04/2022198.5198.65192.6193.15
02/07/2022194.9195.15192.1194.6
02/08/2022194.2195.3192.3194.8
02/09/2022197202.6196.55200.6
02/10/2022201.9202.2196.6199.35
02/11/2022195.85200.8195.65197.1
02/14/2022190193.4189193.1
02/15/2022188.8196.2185.15186.75
02/16/2022188.55189.3176.55183
02/17/2022183188.6183185.7
02/18/2022185187.4183.35185.95
02/21/2022187.25189.2180.45182.2
02/22/2022177187176184.95
02/23/2022185.4189.5184.6185.75
02/24/2022177.05185.25176.9182.5
02/25/2022184.6190.6184.15189.15
02/28/2022184.5190.4184188.3
03/01/2022186.7188.05179.6182.5
03/02/2022181.8187.4180.15184.5
03/03/2022183187.85183183.9
03/04/2022181.75184171.25171.25
03/07/2022166176.55164.2170.7
03/08/2022167.65175.2165.2166.55
03/09/2022171.9179.7168.8179.35
03/10/2022177178.9174.05174.75
03/11/2022174.8179.55171.7175
03/14/2022176.15180.55174.75178.3
03/15/2022177181.05174.95179.45
03/16/2022182.5189.6182.25187.9
03/17/2022188.65194.2187.6190.85
03/18/2022191.35195.15188.05195.15
03/21/2022192.7195.15191.35193.8
03/22/2022193.85195.25191193.5
03/23/2022194.95195.8190.55191.25
03/24/2022191.55192.65189.65189.7
03/25/2022189.7194.05189192.2
03/28/2022191.25196.7191.15194.3
03/29/2022196.55202.8195.75201.3
03/30/2022201.6201.8197.65200.3
03/31/2022203.5204.7201.2202.5
04/01/2022202.9203.5199.15199.85
04/04/2022201.3206.5199.8205.4
04/05/2022204.3206198.75200.8
04/06/2022199.15201.2190.4192.9
04/07/2022194.7195190.4190.65
04/08/2022193.25194.25189.45189.7
04/11/2022188.45191.1186.85189.45
04/12/2022187.35192186.2189.95
04/13/2022190.2191.15187.1188.8
04/14/2022189.8193.35189.55191.15
04/19/2022191.05191.05186.8187.8
04/20/2022188.8192.7188.65192.15
04/21/2022193.25197.25192.5195.2
04/22/2022192.1194.2190.4192.1
04/25/2022188.65190.65187.05188
04/26/2022189.6191.3184.8185.35
04/27/2022184.75188.2182.05186.5
04/28/2022192.05196.1191.85196.1
04/29/2022199.2200.9195.55196.1
05/02/2022194.2194.6187.25191.35
05/03/2022192.8195.35192.35194.05
05/04/2022195195190.35190.55
05/05/2022194.1195.9188.2189.35
05/06/2022188.8188.95180.8183.75
05/09/2022181.4183.3177.5177.75
05/10/2022180.7181.2176.6176.7
05/11/2022178180.65176.05179.7
05/12/2022175181.25174.05180.45
05/13/2022181.45185.25180.8184.25
05/16/2022183.8186180.85184.95
05/17/2022186.7189.9185.55187.6
05/18/2022187.5188.55181.9181.9
05/19/2022178.75179.55174.15178.35
05/20/2022179182.35177.95180.75
05/23/2022184.05184.05180.55184
05/24/2022182.2185.35181.65181.65
05/25/2022184.1184.8179.1182.45
05/26/2022182.6184.6180.9184.35
05/27/2022186.15187.5184.55186.6
05/30/2022187.6189.9184.9186.4
05/31/2022185.5185.5180.5180.5
06/01/2022178.75180175.65176.1
06/02/2022176.75179.8174.95178.8
06/03/2022180.5181.05178.6179.95
06/06/2022180184.1179.65182.25
06/07/2022181.15181.5179.05180.25
06/08/2022180.45181.4177.3178.5
06/09/2022177.45178.1175.4176.45
06/10/2022176176.2169.05169.85
06/13/2022168.2169.7166.4169.35
06/14/2022171.05172.3165.75165.75
06/15/2022168.1171.15167.8169.4
06/16/2022168.95170164.2166
06/17/2022166.05170.2165.45168.5
06/20/2022169.45172.6167.85168.4
06/21/2022169173.7169171.45
06/22/2022169.55175.95168.25174.9
06/23/2022174.1176.5173174.55
06/24/2022175.6179.95175.1178.35
06/27/2022179183.25178.65181
06/28/2022181.8182.8174.7174.7
06/29/2022172.7175.35168.75169
06/30/2022166.5168.1162.75163.45
07/01/2022161.85164.75158.85161.75
07/04/2022162.75163.4155.25157.3
07/05/2022159.55160.4153.8155.4
07/06/2022157.2160.05157159.1
07/07/2022160.4164.25160.4164.1
07/08/2022163.4167.55163.4167.5
07/11/2022164166.55163.4166.2
07/12/2022164.85165.75162.35164.55
07/13/2022163.9164.8160.6162.75
07/14/2022162.7163.55158.05159.9
07/15/2022160.6165.75159.6165.15
07/18/2022165.4168165165.4
07/19/2022165167.65163.05167.5
07/20/2022167169.65166.45167.05
07/21/2022166.3171.05166.2171
07/22/2022170.4172.85169.9171.1
07/25/2022170.2170.8168.6169.8
07/26/2022169.2171.2167.95169.5
07/27/2022169.4171.15167.65167.8
07/28/2022168.6171.3167.65170.7
07/29/2022179185.8178.7185.35
08/01/2022184.75187.2183.15185.4
08/02/2022185.2186.4182.7185.5
08/03/2022186.7189.5184.3189.5
08/04/2022190193.6189.55190.65
08/05/2022190.4192.2187.8188.35
08/08/2022190191.1187.9188.35
08/09/2022188.1188.2185.75187
08/10/2022186.2191.25184.65190.1
08/11/2022191192.05189.7189.9
08/12/2022189.9191.1188.05188.05
08/15/2022189.2190.3187.9188.9
08/16/2022189.8190.1187.65188.25
08/17/2022189.3191.3185.75186.45
08/18/2022186.05187.75185.4187.3
08/19/2022187187.35185.1186.2
08/22/2022185.4185.6180.05180.85
08/23/2022179181.05178.4180.6
08/24/2022179.4182.6178.7182.4
08/25/2022184.45184.7181.2182.45
08/26/2022183.25184.4177.25178.4
08/29/2022175.95176.65172.6174.5
08/30/2022175178.05174.1175.1
08/31/2022175.6176.4173173
09/01/2022170.95172.25169.15170.15
09/02/2022171.45177.05170.35176.35
09/05/2022171.4175.6170.3174.75
09/06/2022174.85176.25172.9174.85
09/07/2022173.65175.7173.15174.3
09/08/2022175.8176.6172.1175.55
09/09/2022175.65180.1175.65179.4
09/12/2022179.8182.9179.3182.8
09/13/2022183.6184.7178.15178.15
09/14/2022176.4178.7176.05178.3
09/15/2022178178.4171.2171.2
09/16/2022168.8169.2165.05166.25
09/19/2022165.2168.45163.9168.05
09/20/2022168.2168.2161.3161.8
09/21/2022160.5163.55159.75163.55
09/22/2022160162.65157.9157.9
09/23/2022158158.2152.3154.95
09/26/2022153.8156.55153155.1
09/27/2022155.35158.75155.2155.95
09/28/2022153.4162.3153.05162
09/29/2022161.75161.75156.4159.65
09/30/2022160.9166.1159.65165.5
10/03/2022163.15165.2159.25164.85
10/04/2022166.85174.1166.65174.1
10/05/2022172.75175.75171.8172.9
10/06/2022173.4173.7168.9170.95
10/07/2022169169.75163.05164
10/10/2022162.1165.35161.7163
10/11/2022161.5161.85158.45160.55
10/12/2022160161.6157.85159.7
10/13/2022159.35161.8153161.8
10/14/2022163.55165.8160.75161.45
10/17/2022162.8166.95161.05165.8
10/18/2022168.5169.8164.65165.25
10/19/2022165.2166.15162.3162.9
10/20/2022162.2167.2161.6166.5
10/21/2022165.1166.05162.5164.45
10/24/2022166.15169.95165.85169.35
10/25/2022170.6173.8168.85173
10/26/2022171.9175.4171.85174.05
10/27/2022170.3172.75164.6170.95
10/28/2022169.4172.5168.75172.05
10/31/2022172.5172.5166.25166.25
11/01/2022167.4171.55166.55167.45
11/02/2022167.5168.7161.75161.9
11/03/2022159.4160.25157.3158.4
11/04/2022158.5162.1157.75160.3
11/07/2022159161.35158.1160.8
11/08/2022160.4166.4159.55166.4
11/09/2022165.3166.65163.7165.5
11/10/2022165175.7164175.1
11/11/2022177183.1176181.9
11/14/2022182182.9179.95181.25
11/15/2022181.8183.15180.3181.85
11/16/2022181.6182.65178.6179.1
11/17/2022180.2180.9177.45178.65
11/18/2022178.85179.6176.6178.05
11/21/2022176.5178.9175.5177.8
11/22/2022177179.6175.3179
11/23/2022179.7179.7177.15179.35
11/24/2022179.35181.4179.05179.65
11/25/2022179.4180.2178.75179.9
11/28/2022179.1179.8176.95178.05
11/29/2022178.95178.95172.5172.75
11/30/2022173.55174.3171171
12/01/2022174.4179.5174.1178.6
12/02/2022178.45179.8175.45177.65
12/05/2022176.65176.65172.7173.4
12/06/2022172172.9169.3169.95
12/07/2022170171.05168.95169.6
12/08/2022169.6169.75167.1168.35
12/09/2022169.15173.1168.55171.95
12/12/2022168.9172.45168.75171.9
12/13/2022173.4177.8170.95174.7
12/14/2022173.4174.1170.3172.35
12/15/2022171.2171.45165.05165.15
12/16/2022164.7166.2157.5159.45
12/19/2022159.35159.95157.5157.5
12/20/2022155.95158.2154.85156.1
12/21/2022157.6157.7155.7157.5
12/22/2022157.8159.15156.3156.75
12/23/2022156.7157.35154.95155.6
12/27/2022157.4157.8155.35156.3
12/28/2022156.1156.85155.3155.55
12/29/2022155.75158.25154.6158
12/30/2022158.1158.1155.9155.95