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
2023 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 171.2902
CLOSE 171.5122
Low
LOW 152.25
High
HIGH 196.65
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/02/2023 | 158 | 158.75 | 157.15 | 158.6 |
| 01/03/2023 | 158.45 | 162.25 | 158.2 | 159.65 |
| 01/04/2023 | 161.15 | 163.95 | 160.6 | 163.3 |
| 01/05/2023 | 163 | 164.85 | 162.35 | 163.7 |
| 01/06/2023 | 163.7 | 165.65 | 161.2 | 165.65 |
| 01/09/2023 | 165.95 | 167.65 | 165.55 | 166.8 |
| 01/10/2023 | 166.6 | 166.65 | 163.6 | 163.6 |
| 01/11/2023 | 161.8 | 164.45 | 159.3 | 163.55 |
| 01/12/2023 | 164.1 | 170.1 | 163.75 | 168.95 |
| 01/13/2023 | 168.1 | 171.95 | 167.6 | 170.9 |
| 01/16/2023 | 172.05 | 172.9 | 171.05 | 172.75 |
| 01/17/2023 | 172.4 | 172.85 | 168.95 | 171.25 |
| 01/18/2023 | 175.55 | 177.8 | 174.55 | 176.3 |
| 01/19/2023 | 174.6 | 175.3 | 171.55 | 172 |
| 01/20/2023 | 172.3 | 172.7 | 170.6 | 170.8 |
| 01/23/2023 | 171.5 | 174.1 | 170.35 | 173.55 |
| 01/24/2023 | 174.4 | 174.9 | 172.45 | 173.15 |
| 01/25/2023 | 172.55 | 172.8 | 169.75 | 171.85 |
| 01/26/2023 | 173.5 | 174.05 | 171.9 | 172 |
| 01/27/2023 | 172.45 | 173.15 | 171.1 | 173 |
| 01/30/2023 | 172.5 | 173.8 | 171.5 | 172.85 |
| 01/31/2023 | 172.4 | 174.7 | 171.85 | 173.9 |
| 02/01/2023 | 174.15 | 177.4 | 173.65 | 176.8 |
| 02/02/2023 | 179.7 | 189.2 | 179.6 | 188.35 |
| 02/03/2023 | 186.4 | 189 | 183.5 | 189 |
| 02/06/2023 | 187.55 | 188.6 | 184.25 | 185.5 |
| 02/07/2023 | 185.15 | 185.75 | 183.3 | 185.15 |
| 02/08/2023 | 187.9 | 188.5 | 184.7 | 184.7 |
| 02/09/2023 | 186.75 | 188.75 | 186.3 | 186.3 |
| 02/10/2023 | 185.15 | 186.25 | 181.4 | 183.1 |
| 02/13/2023 | 182.9 | 184.7 | 182.15 | 184.4 |
| 02/14/2023 | 184.6 | 187.1 | 184.3 | 184.95 |
| 02/15/2023 | 185.5 | 187.85 | 184.9 | 187.15 |
| 02/16/2023 | 187.7 | 189.75 | 186.7 | 188.55 |
| 02/17/2023 | 185.85 | 186.65 | 184.75 | 186 |
| 02/20/2023 | 186.3 | 187.25 | 185.5 | 187.2 |
| 02/21/2023 | 186.3 | 189.75 | 180.8 | 182 |
| 02/22/2023 | 180.65 | 181.3 | 177.3 | 179.85 |
| 02/23/2023 | 179.95 | 184.65 | 179.95 | 181 |
| 02/24/2023 | 181.1 | 181.85 | 175.8 | 175.95 |
| 02/27/2023 | 176.2 | 178.8 | 176.1 | 176.55 |
| 02/28/2023 | 176.35 | 179.3 | 176.05 | 177.85 |
| 03/01/2023 | 178.95 | 180 | 177.5 | 178.35 |
| 03/02/2023 | 175.4 | 178.2 | 174.75 | 178.15 |
| 03/03/2023 | 179.25 | 181.2 | 179.25 | 180.75 |
| 03/06/2023 | 182.25 | 182.7 | 181.25 | 181.4 |
| 03/07/2023 | 180.2 | 181.8 | 178.9 | 179.3 |
| 03/08/2023 | 178.45 | 179.5 | 178.05 | 178.55 |
| 03/09/2023 | 178.5 | 180.45 | 177.7 | 179.75 |
| 03/10/2023 | 177.55 | 177.9 | 175.1 | 176.65 |
| 03/13/2023 | 176.2 | 176.8 | 169.75 | 170.9 |
| 03/14/2023 | 170.55 | 172.5 | 168.75 | 171.55 |
| 03/15/2023 | 171.15 | 171.35 | 164.25 | 165.75 |
| 03/16/2023 | 167.9 | 170.75 | 165.5 | 169.85 |
| 03/17/2023 | 171.1 | 173.35 | 166.65 | 167.15 |
| 03/20/2023 | 165.95 | 169.35 | 162.7 | 167.4 |
| 03/21/2023 | 169.1 | 171.3 | 168.85 | 170.5 |
| 03/22/2023 | 171.05 | 171.25 | 167.45 | 167.45 |
| 03/23/2023 | 167.8 | 169.2 | 164.2 | 168.35 |
| 03/24/2023 | 168.3 | 168.55 | 164.75 | 165.7 |
| 03/27/2023 | 166.7 | 167.5 | 164.15 | 164.15 |
| 03/28/2023 | 165.5 | 166.25 | 162.6 | 162.6 |
| 03/29/2023 | 164 | 166.25 | 163.05 | 165.65 |
| 03/30/2023 | 166.6 | 170.6 | 166.35 | 170.5 |
| 03/31/2023 | 170.55 | 171.05 | 169.1 | 170.75 |
| 04/03/2023 | 171.3 | 171.6 | 169.05 | 169.05 |
| 04/04/2023 | 169.85 | 171 | 169 | 169.9 |
| 04/05/2023 | 169.7 | 169.9 | 168.35 | 169.05 |
| 04/06/2023 | 169.2 | 170.8 | 169 | 170.05 |
| 04/11/2023 | 171 | 172.55 | 170.1 | 170.1 |
| 04/12/2023 | 170.25 | 175.8 | 169.55 | 171 |
| 04/13/2023 | 171.45 | 171.95 | 168.45 | 168.75 |
| 04/14/2023 | 169.6 | 171.1 | 168 | 168.65 |
| 04/17/2023 | 168.8 | 168.8 | 162 | 162.95 |
| 04/18/2023 | 162.85 | 167.05 | 162.8 | 166.3 |
| 04/19/2023 | 165.2 | 166.05 | 163.9 | 163.9 |
| 04/20/2023 | 164.1 | 164.15 | 160.05 | 160.4 |
| 04/21/2023 | 160.85 | 162.2 | 159.85 | 161.85 |
| 04/24/2023 | 161.35 | 163.75 | 161.1 | 161.4 |
| 04/25/2023 | 161.8 | 161.8 | 160.45 | 160.9 |
| 04/26/2023 | 159.65 | 161.3 | 157.85 | 161.3 |
| 04/27/2023 | 161.5 | 162.95 | 160.95 | 162.85 |
| 04/28/2023 | 163.7 | 165.45 | 163.1 | 164.9 |
| 05/02/2023 | 166.2 | 166.5 | 163.75 | 164.35 |
| 05/03/2023 | 165.4 | 167.25 | 164.85 | 166.25 |
| 05/04/2023 | 166.4 | 167.8 | 156.15 | 162.1 |
| 05/05/2023 | 162.85 | 167.85 | 162.6 | 167.45 |
| 05/08/2023 | 168 | 168.5 | 164.3 | 164.7 |
| 05/09/2023 | 165 | 165.3 | 161.9 | 162 |
| 05/10/2023 | 161.7 | 164.35 | 161.25 | 163.45 |
| 05/11/2023 | 164.1 | 164.75 | 159.45 | 160.3 |
| 05/12/2023 | 160.8 | 163.4 | 160.35 | 163.35 |
| 05/15/2023 | 162.6 | 164.8 | 161.85 | 162.55 |
| 05/16/2023 | 162.55 | 162.6 | 159.9 | 160.7 |
| 05/17/2023 | 160.5 | 161.05 | 158.1 | 158.8 |
| 05/18/2023 | 160.05 | 161.75 | 159.95 | 161.75 |
| 05/19/2023 | 162.5 | 164.9 | 162.15 | 164.1 |
| 05/22/2023 | 163.4 | 165.2 | 163.3 | 165.2 |
| 05/23/2023 | 165 | 165.45 | 162.75 | 162.8 |
| 05/24/2023 | 161.85 | 162 | 157 | 158.65 |
| 05/25/2023 | 160 | 160.1 | 154.45 | 154.45 |
| 05/26/2023 | 155.3 | 157.55 | 153.85 | 157 |
| 05/29/2023 | 158.05 | 158.55 | 157.25 | 157.5 |
| 05/30/2023 | 155.35 | 155.45 | 152.25 | 152.4 |
| 05/31/2023 | 153 | 164.95 | 152.4 | 162.8 |
| 06/01/2023 | 164.1 | 167.8 | 163.3 | 167.8 |
| 06/02/2023 | 168.4 | 169.95 | 166.35 | 167.7 |
| 06/05/2023 | 167.55 | 170.2 | 165.7 | 166.65 |
| 06/06/2023 | 165.7 | 166.75 | 164.1 | 166.5 |
| 06/07/2023 | 166.15 | 170.35 | 165.3 | 169.8 |
| 06/08/2023 | 167.2 | 169.2 | 165.6 | 169.1 |
| 06/09/2023 | 169.65 | 170.15 | 167.5 | 168.4 |
| 06/12/2023 | 169.45 | 173.9 | 169.3 | 173.65 |
| 06/13/2023 | 175 | 176.4 | 173.7 | 174.95 |
| 06/14/2023 | 174.7 | 177.9 | 173.95 | 177.25 |
| 06/15/2023 | 176.25 | 177.45 | 173 | 175.05 |
| 06/16/2023 | 175.7 | 180.35 | 175.55 | 178.85 |
| 06/19/2023 | 177.55 | 179.7 | 177 | 178.15 |
| 06/20/2023 | 177.3 | 178.35 | 175.8 | 176.8 |
| 06/21/2023 | 175.7 | 176.65 | 172.8 | 173 |
| 06/22/2023 | 172 | 173.45 | 168.15 | 169.9 |
| 06/23/2023 | 169.05 | 171.3 | 166.75 | 169.35 |
| 06/26/2023 | 169.35 | 170.2 | 167.2 | 169.65 |
| 06/27/2023 | 170 | 170.35 | 167.8 | 168.8 |
| 06/28/2023 | 169.55 | 173.5 | 169.55 | 172.5 |
| 06/29/2023 | 172.5 | 173.15 | 169.75 | 169.75 |
| 06/30/2023 | 170.1 | 173.85 | 169.3 | 173.55 |
| 07/03/2023 | 173.4 | 174.35 | 173 | 173.5 |
| 07/04/2023 | 173.6 | 176.35 | 173 | 176.1 |
| 07/05/2023 | 173.9 | 175.9 | 173.55 | 175.05 |
| 07/06/2023 | 173.5 | 173.5 | 166.7 | 167.1 |
| 07/07/2023 | 168.05 | 170.6 | 166.4 | 169.45 |
| 07/10/2023 | 168.35 | 169.7 | 168 | 169.45 |
| 07/11/2023 | 171 | 173.6 | 171 | 171.4 |
| 07/12/2023 | 172.25 | 175.95 | 171.8 | 175.15 |
| 07/13/2023 | 175.4 | 178.1 | 174.9 | 176.2 |
| 07/14/2023 | 175.6 | 177.2 | 174.7 | 176.3 |
| 07/17/2023 | 175.3 | 175.8 | 173.05 | 174.2 |
| 07/18/2023 | 174.9 | 178.35 | 174.45 | 177.1 |
| 07/19/2023 | 177.1 | 179.95 | 177.1 | 177.95 |
| 07/20/2023 | 177 | 179.35 | 174.5 | 176.3 |
| 07/21/2023 | 175.25 | 175.7 | 173.1 | 174.2 |
| 07/24/2023 | 173.2 | 173.85 | 170.85 | 171.6 |
| 07/25/2023 | 171.1 | 175.1 | 169.9 | 173.1 |
| 07/26/2023 | 172.7 | 174.2 | 171.95 | 173.1 |
| 07/27/2023 | 175.2 | 180.45 | 175.2 | 179.6 |
| 07/28/2023 | 167.7 | 170.95 | 161.2 | 167 |
| 07/31/2023 | 166.9 | 169 | 162.6 | 164.85 |
| 08/01/2023 | 164.2 | 169.1 | 163.8 | 168.95 |
| 08/02/2023 | 166.75 | 167.85 | 165.3 | 167.7 |
| 08/03/2023 | 165.45 | 167.1 | 163.35 | 163.45 |
| 08/04/2023 | 164 | 164.1 | 161.3 | 162.3 |
| 08/07/2023 | 162.2 | 164.3 | 161.5 | 162.25 |
| 08/08/2023 | 161.6 | 162.55 | 160.25 | 160.85 |
| 08/09/2023 | 162.6 | 163.9 | 161.5 | 161.65 |
| 08/10/2023 | 162.65 | 165.4 | 162.45 | 163.75 |
| 08/11/2023 | 162.5 | 165.7 | 162.2 | 162.9 |
| 08/14/2023 | 162.85 | 164.1 | 162.55 | 162.9 |
| 08/15/2023 | 163.5 | 163.65 | 160.4 | 161 |
| 08/16/2023 | 160 | 161.35 | 158.95 | 160.95 |
| 08/17/2023 | 159.85 | 160.35 | 158 | 158.1 |
| 08/18/2023 | 158 | 160.4 | 157.75 | 160.25 |
| 08/21/2023 | 160.5 | 163 | 160.5 | 162.05 |
| 08/22/2023 | 164.1 | 165.1 | 163.05 | 164.25 |
| 08/23/2023 | 164.15 | 166.35 | 164.15 | 165.5 |
| 08/24/2023 | 167.6 | 169.1 | 163.55 | 163.6 |
| 08/25/2023 | 161.7 | 164.4 | 161.6 | 162.55 |
| 08/28/2023 | 164.5 | 165.9 | 164 | 165.6 |
| 08/29/2023 | 166.3 | 169.1 | 165.4 | 168.85 |
| 08/30/2023 | 168.7 | 172.1 | 168.65 | 171.35 |
| 08/31/2023 | 172 | 174.85 | 171.55 | 172.35 |
| 09/01/2023 | 172.5 | 172.8 | 171.05 | 172 |
| 09/04/2023 | 172.2 | 174.05 | 171.3 | 171.3 |
| 09/05/2023 | 170.65 | 172.95 | 168.6 | 172.35 |
| 09/06/2023 | 171.6 | 171.6 | 168.35 | 170.45 |
| 09/07/2023 | 168.1 | 169.05 | 167.25 | 168.2 |
| 09/08/2023 | 169.35 | 170.6 | 167.55 | 170.3 |
| 09/11/2023 | 170.65 | 171.65 | 169.25 | 170.4 |
| 09/12/2023 | 171.2 | 171.3 | 168.45 | 169.25 |
| 09/13/2023 | 168.6 | 169.15 | 165.7 | 167.05 |
| 09/14/2023 | 167.4 | 168.25 | 165.8 | 167.85 |
| 09/15/2023 | 169.4 | 172.2 | 169.4 | 170.1 |
| 09/18/2023 | 169.3 | 169.35 | 164.8 | 165.95 |
| 09/19/2023 | 165.2 | 167.7 | 164.7 | 166.5 |
| 09/20/2023 | 167.1 | 169.35 | 166.85 | 168.9 |
| 09/21/2023 | 166.5 | 168.3 | 166.5 | 168.05 |
| 09/22/2023 | 166.2 | 168.35 | 164.65 | 166.75 |
| 09/25/2023 | 166.4 | 166.8 | 163.05 | 165.65 |
| 09/26/2023 | 163.3 | 164.6 | 162.1 | 164.05 |
| 09/27/2023 | 163.8 | 166.25 | 163.2 | 165.45 |
| 09/28/2023 | 164.3 | 166.95 | 159.85 | 164.15 |
| 09/29/2023 | 165.6 | 167.25 | 165.1 | 165.8 |
| 10/02/2023 | 166.5 | 167.1 | 163.8 | 164.7 |
| 10/03/2023 | 163.2 | 163.7 | 160.9 | 160.9 |
| 10/04/2023 | 159.25 | 164.8 | 158.85 | 164.6 |
| 10/05/2023 | 165 | 166 | 162.7 | 162.7 |
| 10/06/2023 | 163.05 | 165.4 | 163 | 165.3 |
| 10/09/2023 | 164.8 | 165.1 | 163.25 | 164.05 |
| 10/10/2023 | 165.05 | 168.75 | 165.05 | 168.5 |
| 10/11/2023 | 167.25 | 170.05 | 166.75 | 170.05 |
| 10/12/2023 | 170.5 | 171.1 | 168.5 | 169.6 |
| 10/13/2023 | 168.05 | 169.3 | 165.45 | 165.7 |
| 10/16/2023 | 165.9 | 167.15 | 164.7 | 166.15 |
| 10/17/2023 | 165.6 | 166.9 | 162.5 | 164.55 |
| 10/18/2023 | 163 | 165 | 162.45 | 164.3 |
| 10/19/2023 | 164 | 166.05 | 163.9 | 164.4 |
| 10/20/2023 | 162.7 | 165.25 | 160.05 | 163.2 |
| 10/23/2023 | 163.35 | 165.45 | 162.55 | 164.1 |
| 10/24/2023 | 163.9 | 166.05 | 163.4 | 165.2 |
| 10/25/2023 | 165 | 166.8 | 163.8 | 165.05 |
| 10/26/2023 | 163.3 | 164.7 | 162.25 | 163.35 |
| 10/27/2023 | 163.55 | 163.55 | 158.8 | 160.7 |
| 10/30/2023 | 161.25 | 162.5 | 160.05 | 161.7 |
| 10/31/2023 | 162.2 | 166.5 | 162.05 | 166.5 |
| 11/01/2023 | 166.15 | 169.7 | 165.05 | 167.65 |
| 11/02/2023 | 169.05 | 174.65 | 169 | 171.5 |
| 11/03/2023 | 171.4 | 176.65 | 170.75 | 173.55 |
| 11/06/2023 | 173.25 | 174.25 | 167.8 | 168.75 |
| 11/07/2023 | 163.7 | 174.6 | 163.15 | 173 |
| 11/08/2023 | 171.3 | 171.6 | 168.85 | 171.6 |
| 11/09/2023 | 171.2 | 174.05 | 170.65 | 173.25 |
| 11/10/2023 | 172.4 | 173.45 | 169.95 | 171.85 |
| 11/13/2023 | 171.95 | 173.3 | 171.55 | 172.45 |
| 11/14/2023 | 171.9 | 173.55 | 171.45 | 172.3 |
| 11/15/2023 | 173.25 | 176.7 | 172.35 | 175 |
| 11/16/2023 | 174.5 | 179.1 | 174.15 | 177.75 |
| 11/17/2023 | 177.15 | 179.6 | 177.1 | 177.9 |
| 11/20/2023 | 178.2 | 179.55 | 177.8 | 179.3 |
| 11/21/2023 | 179.4 | 179.8 | 177.65 | 177.75 |
| 11/22/2023 | 177.2 | 183.3 | 177.2 | 183.2 |
| 11/23/2023 | 182.2 | 184.4 | 181.25 | 182.55 |
| 11/24/2023 | 182.3 | 183.05 | 181.7 | 182.05 |
| 11/27/2023 | 181.3 | 182.95 | 180.85 | 181.2 |
| 11/28/2023 | 181.25 | 182.8 | 181.15 | 182.6 |
| 11/29/2023 | 182.8 | 188.55 | 182.45 | 188.55 |
| 11/30/2023 | 188.45 | 190.15 | 187.1 | 188 |
| 12/01/2023 | 187.65 | 188.85 | 186.25 | 187 |
| 12/04/2023 | 187.75 | 189.15 | 186.7 | 186.9 |
| 12/05/2023 | 186.9 | 190.3 | 186.9 | 189.05 |
| 12/06/2023 | 189.95 | 191.45 | 189.2 | 190.35 |
| 12/07/2023 | 189.5 | 191.3 | 189.5 | 190.5 |
| 12/08/2023 | 190.25 | 192.95 | 190.25 | 192.15 |
| 12/11/2023 | 192.85 | 194.1 | 192.55 | 192.9 |
| 12/12/2023 | 193.05 | 195.2 | 192.65 | 193.05 |
| 12/13/2023 | 193.4 | 194.2 | 191.9 | 191.9 |
| 12/14/2023 | 193.35 | 196.65 | 192.25 | 193.15 |
| 12/15/2023 | 193.55 | 195.9 | 192.85 | 195.9 |
| 12/18/2023 | 194.3 | 194.8 | 191.3 | 192.45 |
| 12/19/2023 | 192.7 | 193.35 | 189.2 | 191 |
| 12/20/2023 | 190.95 | 191.55 | 189.45 | 190.05 |
| 12/21/2023 | 189.2 | 189.65 | 188.05 | 189.1 |
| 12/22/2023 | 188.4 | 189.4 | 187.6 | 188.45 |
| 12/27/2023 | 189 | 191.1 | 188.5 | 191.1 |
| 12/28/2023 | 191.4 | 191.75 | 189.3 | 189.8 |
| 12/29/2023 | 189.8 | 190.6 | 188.75 | 188.75 |