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

2025 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 140.9963
CLOSE 140.8125

Low

LOW 110

High

HIGH 186.65
DATEOPENHIGHLOWCLOSE
01/02/2025156.95158.1155.4156.65
01/03/2025156.6156.85154.85155
01/06/2025155.5160.65155.4159.55
01/07/2025159.25161.8158.7160.4
01/08/2025159.8160.3156.55157.75
01/09/2025157158.35156.5156.95
01/10/2025156.9160.9156.3157.05
01/13/2025156.3156.7154.4156.05
01/14/2025157.4157.9155.05155.05
01/15/2025155.9158.85155.4157.15
01/16/2025158.05162.8157.15160.25
01/17/2025160.25161.55159.7160.3
01/20/2025161162.8160.45161.9
01/21/2025161.6163.65161.3163.4
01/22/2025164.05164.7162.4162.5
01/23/2025162.5164.15162.2164.1
01/24/2025165.5168.35164.6167.5
01/27/2025163.8165.8162.15164.75
01/28/2025165.75170.9165.3170.9
01/29/2025170.8172.55170.4172.35
01/30/2025172.2175.45171.95175.35
01/31/2025175.4177.7174.45175.95
02/03/2025170174.95169.6174.4
02/04/2025174.5177.7173.95177.35
02/05/2025176.8178.5176.6178.5
02/06/2025178.55179.95177.5178.5
02/07/2025179179.2174.35174.6
02/10/2025174.95177174.6176.75
02/11/2025176.4179.45176.4179.45
02/12/2025179.9182.95179.55182.2
02/13/2025183.5186.1183.5184.9
02/14/2025184.55186.65183.95185.25
02/17/2025185.05186.35184.25185.45
02/18/2025176.7177.35164.15166.5
02/19/2025167.6168.2161.65162.1
02/20/2025162162.25158.05159.9
02/21/2025161164.35160.85164
02/24/2025165.3166.2161163.1
02/25/2025161.2161.75158.9159
02/26/2025159.25159.55155.3155.3
02/27/2025153.45153.7150.55150.55
02/28/2025149.2151.25148.6149.15
03/03/2025148.7150.4147.75148.2
03/04/2025146.35148143.25143.25
03/05/2025146.6151.8146.05150.7
03/06/2025152.8157.45151.4157.15
03/07/2025156.2156.9153153.75
03/10/2025155.45156.55152.1152.8
03/11/2025153.15153.6145.95146.95
03/12/2025149151.4146.95148.3
03/13/2025147.6150.2145.7145.7
03/14/2025145.05148.7144.6146.9
03/17/2025147.4148.3145.2145.2
03/18/2025146.1148.1145.1146.2
03/19/2025146.25147.2144.95146.85
03/20/2025147.5150.45144.05147.05
03/21/2025146.4146.6144.45146.05
03/24/2025147.75147.85144.7146.45
03/25/2025147148.8145.75147.6
03/26/2025147.95149.5146.95148
03/27/2025146.6147.1144.05147.1
03/28/2025145.85147.6144.35145.3
03/31/2025143.3144137.55138.05
04/01/2025140.35141.5138.85139.3
04/02/2025138.15140136.65140
04/03/2025137.8138.7133.45135.15
04/04/2025133.6134.25126.25128.35
04/07/2025112.6127.85110120.4
04/08/2025122.7127.8120.55126.55
04/09/2025122125.65121.9122.8
04/10/2025136136.4123.9125.25
04/11/2025126.15127.65123.75124.6
04/14/2025128.8129.5127.75128.45
04/15/2025128.65130.3128.35130.3
04/16/2025128.7129.35127.35128.65
04/17/2025128.25129.4126.75126.9
04/22/2025126.55127.95124127.85
04/23/2025131.6134.85131132.2
04/24/2025132.15133.35130.4132
04/25/2025132.15132.5127.85130.05
04/28/2025130.5132.55130.25130.6
04/29/2025143144.2135.35138
04/30/2025138.5141136139.85
05/02/2025141.15143.6140.05142.55
05/05/2025142.85143.2141.45141.85
05/06/2025141.7144.2140.9143.45
05/07/2025142.4143.7141.3143.25
05/08/2025144.8148.05144.05144.55
05/09/2025146.05149.35146.05149.35
05/12/2025150.6155.95150.05155.15
05/13/2025156.05156.5153.55155.9
05/14/2025156156.55152.7152.7
05/15/2025151.3153.7151.1152.7
05/16/2025153.05154.05150.15150.65
05/19/2025150.4151.65149.65150.95
05/20/2025147.35150.05147.35148.65
05/21/2025148.15150.35147.95150.35
05/22/2025149.15149.55145.2147.9
05/23/2025148.15149.5143.4146.9
05/26/2025149.4150.75149149.3
05/27/2025149.8150.95148.6149.2
05/28/2025149.2150148.05148.05
05/29/2025149.2150.15147.35147.6
05/30/2025146.9148.85146.1146.25
06/02/2025145.45146.3143.65145.25
06/03/2025145.85146.4143.6146
06/04/2025146.85148.4146.25147.25
06/05/2025148.15149.7146.65147.45
06/06/2025147.45150.5146.9150.5
06/09/2025150.35151149.7150.6
06/10/2025150.45154.55149.85154.3
06/11/2025154154.55151.75153.55
06/12/2025152153.1150.75152.75
06/13/2025149.05151.2149150.4
06/16/2025150.5153.6149.9153.2
06/17/2025152.3154.25149.8150.2
06/18/2025150.85150.85147.15147.75
06/19/2025146.1147.2145.15145.15
06/20/2025147.15148.1140.9141.65
06/23/2025140.5142.45139.4141.95
06/24/2025146.1146.5144.15144.15
06/25/2025144.1145.3142.2142.2
06/26/2025143.1144.3141.8141.8
06/27/2025142.9145.4142.7145.25
06/30/2025145.6146.6145145.05
07/01/2025144.9145.6143.45145.2
07/02/2025145.6145.8143.1145.3
07/03/2025144.9146.55144.35146.45
07/04/2025145.25145.8144145.25
07/07/2025142143.2136.2137.15
07/08/2025138143.1137.15143.05
07/09/2025143145.6141.65145.25
07/10/2025146.75149.25144.85145.4
07/11/2025143.85144.2140.4140.4
07/14/2025138.95139.7137.1137.1
07/15/2025137.2139.9136.55136.9
07/16/2025136137.7135.65136.65
07/17/2025138.65139.25136.55137.75
07/18/2025137.8139.7137.35137.95
07/21/2025137.65138.1135.8136.5
07/22/2025135.25136.1133.25135.1
07/23/2025136.7137.6135.6136.2
07/24/2025137.3137.3134.05135.35
07/25/2025134.8135.2133.15134.05
07/28/2025135.85136.7134.35135
07/29/2025135.25136.4133.95134
07/30/2025142143.3131.55132.5
07/31/2025132.65135.6130.8130.9
08/01/2025131.3131.35124.25124.45
08/04/2025125.15125.75123.5123.9
08/05/2025125126.7124.3124.3
08/06/2025124.5124.8120.8121.5
08/07/2025122125.2121.7123.8
08/08/2025123.35125.6123.35125.6
08/11/2025126126.7123.35123.35
08/12/2025123.3123.9120.6121.3
08/13/2025121.6123.55121123.45
08/14/2025123.35124.3121.95121.95
08/15/2025122.25123.45121.85123.05
08/18/2025123.35123.75121.45122.5
08/19/2025122.8127.05122.8126.7
08/20/2025126.15127.1125.25126.5
08/21/2025126.5126.6124.1124.95
08/22/2025124.8126.8124.75126.6
08/25/2025126.55126.55123.9123.9
08/26/2025122.9123.7121.2122.4
08/27/2025122.5124.15122.25124.05
08/28/2025124.5125.6123.7124.05
08/29/2025123.85124.7121.35121.45
09/01/2025121.65122.15120.4120.4
09/02/2025120.3120.8118.1118.1
09/03/2025119.6121.7119.5121.7
09/04/2025122.45123.55121.55122.15
09/05/2025123.3125.1122.15125
09/08/2025125.75127.8124.45127.15
09/09/2025127127.5123.9125.1
09/10/2025125.45125.85122.2122.45
09/11/2025122.7124.25121.1121.8
09/12/2025122.3124.05121123.8
09/15/2025124125.55121.05121.05
09/16/2025122124.7121.95123.05
09/17/2025124.05124.2121.45123.15
09/18/2025124.45128124.45127.05
09/19/2025126.9126.95123.55124.25
09/22/2025124124.05120.45121.95
09/23/2025123.15125.35122.9123.6
09/24/2025123.1123.35121.25122.25
09/25/2025122.8124.2119.9121.9
09/26/2025121.25122.05117.85119.15
09/29/2025119.6121.65118.7121.3
09/30/2025121.45123.65120.7123.55
10/01/2025122.35124.6122.35123.5
10/02/2025124.5126.15123.9124.85
10/03/2025125.35126.1123.55124.35
10/06/2025124.3124.7120.05124.6
10/07/2025125.4126.05123.3125
10/08/2025124.2125.15121.8122.05
10/09/2025120.55122.65119.7122.05
10/10/2025122.25123.75119.7119.7
10/13/2025120122.15119.1120.3
10/14/2025119.15120.4118.5118.9
10/15/2025120.2123.25120.2122.35
10/16/2025122.25123.15120.5122.55
10/17/2025120.9122.2119.7121.7
10/20/2025122.95123.55121.35123.4
10/21/2025123.9130.5123.55130.05
10/22/2025129.5129.8127.25128.95
10/23/2025128.6129.6126.3126.5
10/24/2025128.15129.45126.85127.1
10/27/2025128.6129.95127.25128.15
10/28/2025138.7140.4129.5130.05
10/29/2025129.5135.55129.15132.6
10/30/2025132.8134.25129.7130.5
10/31/2025129.75134.15129.65133.5
11/03/2025133.3133.85128.75129.7
11/04/2025128.95128.95126.6127.95
11/05/2025126.3130.15126.05128.3
11/06/2025127.6129.7124.25124.75
11/07/2025126.15126.3122.2123.35
11/10/2025125.75128.6124.7128.45
11/11/2025128.45131.65128131.65
11/12/2025131.75137.15130.85134.9
11/13/2025135.3137134.3134.65
11/14/2025133.3134.35131.8133.5
11/17/2025133.15133.8131.3131.7
11/18/2025130.4130.5127.15127.5
11/19/2025127.95128.45126.25127.45
11/20/2025129.05129.85126.9127.05
11/21/2025124.55131.55124.4131.5
11/24/2025132.7136.3132.25133.2
11/25/2025133133.55130.2133.3
11/26/2025134134.3131.9132.9
11/27/2025132.4134.95132.1133.85
11/28/2025133.75134.8132.65134.8
12/01/2025134.6137.5133.1136.3
12/02/2025137.5138.8136.25137.75
12/03/2025137.35138.7134.5137
12/04/2025137.15144.9137142.7
12/05/2025143.35145.3142144.5
12/08/2025144146.15142.95145.1
12/09/2025145.3148.35145.3147.2
12/10/2025146.4147.25145.45146.1
12/11/2025145.5153.05144.95151.85
12/12/2025152152.4147.6147.6
12/15/2025147.8150.8147.8148.7
12/16/2025148.5150.8147.35147.7
12/17/2025146.95147.85144.4147.85
12/18/2025147.3149.45145.6147.45
12/19/2025147.3147.45144.95145.6
12/22/2025145.55145.8144.2144.45
12/23/2025144.05144.1141.4141.4
12/24/2025141.4142140.6141.65
12/29/2025141.6142.8141.05142.5
12/30/2025142.7143.2141.8143.1
12/31/2025141.8142.25141.25142.25