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

2024 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 190.5398
CLOSE 190.5236

Low

LOW 149.4

High

HIGH 227.4
DATEOPENHIGHLOWCLOSE
01/02/2024189.25192.05188.2189.45
01/03/2024188.4189.1185.15186.5
01/04/2024186.35188.2185.8187.85
01/05/2024187187184.3184.5
01/08/2024184.7186.75182.2186.75
01/09/2024187.25187.55183.5184.5
01/10/2024184.4185.05181.95182.45
01/11/2024183.4186.75182.7185.05
01/12/2024187192.6187192.25
01/15/2024192.9195.45192.9194.65
01/16/2024193.65193.9192.3193.25
01/17/2024192.7193.9191.1192.65
01/18/2024192.65197.5192.6197.35
01/19/2024198.6199.05195.9197.05
01/22/2024198.4204198.35202
01/23/2024201.6201.7199.9201.3
01/24/2024204.5206.1202.8203.8
01/25/2024202.4207.5202.4206
01/26/2024204.6207.4203.7205.9
01/29/2024205207.2204.2206.4
01/30/2024208.3210.3207.3208.5
01/31/2024209.4209.9207.1207.2
02/01/2024207.3207.7205.3206.8
02/02/2024207.7208.2205205.5
02/05/2024205.2205.9203.6204.1
02/06/2024204.3205.1203.5204.8
02/07/2024204.6207.3203.8206.1
02/08/2024206.3209.6206.3208.5
02/09/2024208.7210.3208.4210
02/12/2024210.1210.7207.6208.2
02/13/2024207.1207.7203.3205.9
02/14/2024213.8220.8208.7220
02/15/2024217220.2216.1219.7
02/16/2024219.7222.2217.2219.7
02/19/2024218.9221.5218221.5
02/20/2024221.2221.8217218.8
02/21/2024219219.3215.7217.7
02/22/2024219222.5218.7221.5
02/23/2024221.9227.3221.3225.9
02/26/2024225226.6223.5223.5
02/27/2024223.9225.6222.8223.3
02/28/2024223.5224.6221.8223.3
02/29/2024223.2226223.2224.7
03/01/2024226226.8223.3225
03/04/2024225.8227.4224.4225.6
03/05/2024225225.6219.8221.2
03/06/2024220.8222.4220.1222
03/07/2024221.5227.2221.5226.8
03/08/2024226.4226.4225225.8
03/11/2024223.1224.9222.3224.3
03/12/2024225.2226.3221.7225.5
03/13/2024225.6226.2224.6225.4
03/14/2024225.5225.8222.9224.5
03/15/2024223.4225.7223223
03/18/2024223.4223.7221.3222.5
03/19/2024222223.2220.6222.9
03/20/2024222.9224.4221.5221.5
03/21/2024222.2223.3212.1215.6
03/22/2024215.4216.8214.3215.7
03/25/2024215215.2211.8214
03/26/2024213.5214.1211.7214.1
03/27/2024214.4215.3213.9214.7
03/28/2024214.1214.9212.7213.3
04/02/2024212.1214.6209.7209.9
04/03/2024210211.1207.8209.7
04/04/2024210210.5205.4209.1
04/05/2024206.8211.4206.5211.4
04/08/2024210.3212.4210.1211.2
04/09/2024210.9212.1209.3210.9
04/10/2024211212.2204.8206.5
04/11/2024206.2208.6205.3208.6
04/12/2024210210.4206.4207.5
04/15/2024207.5209.3204.5205.4
04/16/2024203.6205.2202.7204.9
04/17/2024203.1204.2201.5202.4
04/18/2024202.6202.6196.7200.5
04/19/2024198.8200.7198200.1
04/22/2024201.3202.7201.3201.5
04/23/2024202.4204.4202.4204.4
04/24/2024205.3206204.8205.6
04/25/2024204.1204.4199.5201.1
04/26/2024202.6203.7200.6203.1
04/29/2024203.7207203.1205.5
04/30/2024210.7211.9196.8197.9
05/02/2024197.65199.3196199.25
05/03/2024199.55204.7199.4202.6
05/06/2024202.6205202.6203
05/07/2024203.7205.8203.5205.1
05/08/2024205.7208.8205.7206.6
05/09/2024206.5207.2205.5205.5
05/10/2024206.2207205.3205.4
05/13/2024206206.3204.4205.8
05/14/2024205.4209205.4207.1
05/15/2024208.2210.5207.9209
05/16/2024209.9210.8206.2207
05/17/2024206.3208.1205.7207.4
05/20/2024207.6208.6207.2208.1
05/21/2024208.2210208.1209.6
05/22/2024208.4208.8205.6207.6
05/23/2024207.7213.3207.5213.3
05/24/2024211.4214.4211.2213
05/27/2024212.3214.7211.8213.9
05/28/2024213.8214.4209.5210.1
05/29/2024206.4207.7202.3203.2
05/30/2024200.5200.5194.3194.3
05/31/2024186187.65181185.6
06/03/2024187.2187.65182.3185.65
06/04/2024185.5191.8184.05188.95
06/05/2024190.75192.75190.1191.95
06/06/2024193196.35192.9193.5
06/07/2024194.1195.45192.3195.25
06/10/2024194194190.15193.05
06/11/2024193.05193.75189.35189.9
06/12/2024190.25192.7188.6191.45
06/13/2024191192.05186.05186.05
06/14/2024185.2185.3179.6182.3
06/17/2024182.8184.45182.05182.8
06/18/2024184.6185.95182.6183.75
06/19/2024183.5184.6182.35183.3
06/20/2024184191.75184188.85
06/21/2024189190.65186.25186.45
06/24/2024186.85188.25186.25187.05
06/25/2024186.1189.5185.45189.5
06/26/2024192.5192.9187188.55
06/27/2024187.9189.9187.45187.95
06/28/2024188.95189.05183.75185.7
07/01/2024190.4191.95189.45189.7
07/02/2024188.75190.7187.05190.3
07/03/2024191.6192.95189.95192.1
07/04/2024192.5192.65190.8191.5
07/05/2024192192.4190.7191.15
07/08/2024190.6191.7189.55189.55
07/09/2024188.6189182.45185.05
07/10/2024185.05188.1185.05186.8
07/11/2024187.3189.05185.6187.85
07/12/2024187.4193.1187.4192.5
07/15/2024191192.45189.95191.9
07/16/2024192194.25191.3192.45
07/17/2024191.8194.8191.35193.4
07/18/2024192.7198.85189.65195.3
07/19/2024193.3195191.9194.4
07/22/2024194.6196.75193.9195.15
07/23/2024198.2198.9195.6196.85
07/24/2024195.5197.65193.7196.45
07/25/2024194.65194.8191.95193.6
07/26/2024181189172.05188.85
07/29/2024188.8189.15184.95185.8
07/30/2024185.5187.8184.8184.8
07/31/2024186.05187.15183.6183.6
08/01/2024182.75183.95180.15181.15
08/02/2024180.3181.05177.15179.35
08/05/2024175.85176.65170.15175
08/06/2024176.9178.5175.15176.2
08/07/2024176.75178.65175.55177.5
08/08/2024176.2177.5175176.3
08/09/2024177178.75175.8176.25
08/12/2024176.9177.5175.15175.55
08/13/2024176.2177.3174.45177.3
08/14/2024178178.15176.85177.25
08/15/2024177.9181.3177.6180.3
08/16/2024180.45182.05180.2180.5
08/19/2024180.4182.75180.4181.75
08/20/2024182.3183.05181.1181.25
08/21/2024181.55183.55181.5182.75
08/22/2024182.6183.9182.1183.05
08/23/2024182.7183.1181.55182.55
08/26/2024182.75183.65182.55183.25
08/27/2024183.2185.15183.2184.85
08/28/2024185.55186.55184.85185.05
08/29/2024184.5186.85184.15186
08/30/2024185.45189.8185.45187.5
09/02/2024187.6187.7185.8187.2
09/03/2024187.1188.35186.35186.9
09/04/2024182.2185.25180.7183.25
09/05/2024183.65184.45182.45183.65
09/06/2024183.1183.65179.6180.05
09/09/2024180.35181.65180.25180.45
09/10/2024187.3194.05186.35190
09/11/2024190.1192189.3190.4
09/12/2024194194.25191.5193.5
09/13/2024193.9195.05192.9193.15
09/16/2024189.95191.5187.65190.15
09/17/2024190.8196.25190.8192.25
09/18/2024191.75192.45191.45192
09/19/2024193.05196.65192.95195.1
09/20/2024194.9195.1187.8188.05
09/23/2024188.05189.4186.9188.6
09/24/2024190.05191.1188.85189.5
09/25/2024188189.65186.85189.65
09/26/2024190195.5189.75195.5
09/27/2024196199.9196199.9
09/30/2024198.15198.9193.95193.95
10/01/2024194.15194.8191.35192.15
10/02/2024192.15192.5189.75191.85
10/03/2024191191.55187.65188
10/04/2024187.8190.8187.6189
10/07/2024189189.3183.85183.85
10/08/2024181.2183.65180.55183.4
10/09/2024184.6185.7183.3184.05
10/10/2024182.85183.1180.25182.35
10/11/2024181.8183.9181.65181.7
10/14/2024181.35183.75181.35183.75
10/15/2024185.2185.85181.7182.05
10/16/2024181.45183180.95182.1
10/17/2024182.3185.25181.65182.85
10/18/2024182.1185.45182184.55
10/21/2024184.2185.2180.7181.1
10/22/2024183.05184.15180.65183.15
10/23/2024182.2184.95180.35180.7
10/24/2024181.1182.6180180
10/25/2024179.5180.1175.05175.05
10/28/2024176177.85175.85176.75
10/29/2024177.4177.85175.55176.05
10/30/2024172.9173.45161.6164.8
10/31/2024163.1164.25158.3159.2
11/01/2024159.15164.4159.15164
11/04/2024163.45164.65161.9162
11/05/2024162.45162.75159.55159.8
11/06/2024160.75164.2158.1159
11/07/2024159.3161.55159.3161.5
11/08/2024161.35163.05160.8162.1
11/11/2024163.05164.55162.45164.55
11/12/2024162.75165.75161.25164.35
11/13/2024163.35163.5157.9157.95
11/14/2024160.15161.65158.4161.25
11/15/2024158.7158.85154.35154.35
11/18/2024154156.4154155.8
11/19/2024155.6157.4154.8156.7
11/20/2024157.75157.9153.4154.1
11/21/2024154.3154.4152.4153.25
11/22/2024153.5155.4153.3154.55
11/25/2024154.95155.7152.65153.2
11/26/2024151.2154.65150.95152.75
11/27/2024151.4151.95149.4150.95
11/28/2024151.65152.7151.15151.65
11/29/2024151.4152.5150.15151.9
12/02/2024149.7152.5149.6150.85
12/03/2024151.6153.5150.9152.1
12/04/2024152.1154152.1153.9
12/05/2024152.95155.35152.95155
12/06/2024155.15157.95154.85157.45
12/09/2024158.4160.5158.3160.05
12/10/2024159.75160.4159.2159.95
12/11/2024159.15159.75158.3159.35
12/12/2024159.1159.3156.1157
12/13/2024156.6157.7155.55156
12/16/2024155155.45152.95154.05
12/17/2024153154.15152.65153.65
12/18/2024153.8154.8153.55154.15
12/19/2024151.45157.5150.95156.55
12/20/2024155.7155.8154.15155.25
12/23/2024154.5156.45154.3155.45
12/24/2024155.6157.5155.6156
12/27/2024156.9158.25155.75157.05
12/30/2024156.4157.45154.75155.2
12/31/2024154.95158.15154.75158.15