Capgemini SE (ETR:CGM)
Germany · Delayed Price · Currency is EUR 127.30
+5.05 (4.13%)
At close: Sep 18, 2025
Capgemini SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 19, 2025 | 125.80 | 125.80 | 124.30 | 124.30 | 124.30 | -2.43% | 82 |
| Sep 18, 2025 | 126.80 | 127.40 | 126.80 | 127.40 | 127.40 | 3.45% | 768 |
| Sep 17, 2025 | 123.15 | 123.15 | 123.15 | 123.15 | 123.15 | -0.36% | - |
| Sep 16, 2025 | 123.60 | 123.60 | 123.60 | 123.60 | 123.60 | 2.06% | 15 |
| Sep 15, 2025 | 124.00 | 124.60 | 121.10 | 121.10 | 121.10 | -2.18% | 586 |
| Sep 12, 2025 | 122.30 | 123.80 | 122.30 | 123.80 | 123.80 | 1.31% | 115 |
| Sep 11, 2025 | 122.35 | 122.35 | 122.20 | 122.20 | 122.20 | -0.20% | 27 |
| Sep 10, 2025 | 122.90 | 123.25 | 122.45 | 122.45 | 122.45 | -2.31% | 74 |
| Sep 9, 2025 | 124.50 | 126.50 | 124.50 | 125.35 | 125.35 | -1.42% | 73 |
| Sep 8, 2025 | 125.00 | 127.15 | 124.50 | 127.15 | 127.15 | 2.46% | 90 |
| Sep 5, 2025 | 123.90 | 124.10 | 123.90 | 124.10 | 124.10 | 1.60% | 16 |
| Sep 4, 2025 | 121.90 | 123.40 | 121.90 | 122.15 | 122.15 | 0.37% | 307 |
| Sep 3, 2025 | 121.70 | 121.70 | 121.70 | 121.70 | 121.70 | 2.66% | - |
| Sep 2, 2025 | 120.00 | 120.00 | 118.55 | 118.55 | 118.55 | -2.02% | 130 |
| Sep 1, 2025 | 120.85 | 120.85 | 120.85 | 121.00 | 121.00 | -2.65% | 158 |
| Aug 28, 2025 | 124.30 | 124.30 | 124.30 | 124.30 | 124.30 | 0.36% | 66 |
| Aug 27, 2025 | 123.85 | 123.85 | 123.85 | 123.85 | 123.85 | 2.14% | - |
| Aug 26, 2025 | 122.50 | 122.75 | 121.25 | 121.25 | 121.25 | -4.15% | 250 |
| Aug 25, 2025 | 125.85 | 126.50 | 125.85 | 126.50 | 126.50 | 0.52% | 4 |
| Aug 22, 2025 | 125.10 | 125.85 | 125.10 | 125.85 | 125.85 | 2.73% | 171 |
| Aug 21, 2025 | 126.20 | 126.20 | 122.50 | 122.50 | 122.50 | -3.05% | 302 |
| Aug 20, 2025 | 125.70 | 126.35 | 125.70 | 126.35 | 126.35 | 1.16% | 25 |
| Aug 19, 2025 | 123.55 | 124.90 | 123.25 | 124.90 | 124.90 | 2.17% | 1,339 |
| Aug 18, 2025 | 121.90 | 122.25 | 121.65 | 122.25 | 122.25 | -0.49% | 3,333 |
| Aug 15, 2025 | 122.85 | 122.85 | 122.85 | 122.85 | 122.85 | 0.70% | 50 |
| Aug 14, 2025 | 123.10 | 123.50 | 122.00 | 122.00 | 122.00 | 0.25% | 210 |
| Aug 13, 2025 | 121.15 | 121.70 | 121.15 | 121.70 | 121.70 | 0.33% | 610 |
| Aug 12, 2025 | 122.45 | 122.45 | 121.00 | 121.30 | 121.30 | -2.37% | 2,346 |
| Aug 11, 2025 | 125.85 | 125.85 | 124.25 | 124.25 | 124.25 | -1.07% | 77 |
| Aug 8, 2025 | 123.95 | 125.60 | 123.95 | 125.60 | 125.60 | 1.29% | 3 |
| Aug 7, 2025 | 124.00 | 124.00 | 124.00 | 124.00 | 124.00 | 2.18% | 6 |
| Aug 6, 2025 | 123.45 | 123.45 | 121.35 | 121.35 | 121.35 | -2.49% | 20 |
| Aug 5, 2025 | 124.55 | 124.55 | 124.45 | 124.45 | 124.45 | 0.28% | 142 |
| Aug 4, 2025 | 125.05 | 125.20 | 123.90 | 124.10 | 124.10 | -0.12% | 496 |
| Aug 1, 2025 | 126.90 | 126.90 | 124.25 | 124.25 | 124.25 | -8.07% | 182 |
| Jul 31, 2025 | 134.50 | 135.15 | 134.50 | 135.15 | 135.15 | 2.66% | 62 |
| Jul 30, 2025 | 134.05 | 134.70 | 131.65 | 131.65 | 131.65 | -2.45% | 302 |
| Jul 29, 2025 | 135.05 | 135.05 | 134.60 | 134.95 | 134.95 | -0.41% | 651 |
| Jul 28, 2025 | 136.40 | 136.40 | 135.50 | 135.50 | 135.50 | 1.19% | 58 |
| Jul 25, 2025 | 134.10 | 134.10 | 133.90 | 133.90 | 133.90 | -0.19% | 12 |
| Jul 24, 2025 | 136.00 | 136.00 | 134.15 | 134.15 | 134.15 | -1.36% | 929 |
| Jul 23, 2025 | 136.15 | 136.15 | 136.00 | 136.00 | 136.00 | 0.41% | 150 |
| Jul 22, 2025 | 135.40 | 135.65 | 133.35 | 135.45 | 135.45 | -0.91% | 665 |
| Jul 21, 2025 | 137.35 | 137.35 | 135.50 | 136.70 | 136.70 | -1.05% | 1,570 |
| Jul 18, 2025 | 138.15 | 138.15 | 138.15 | 138.15 | 138.15 | 0.44% | - |
| Jul 17, 2025 | 137.50 | 137.55 | 137.50 | 137.55 | 137.55 | 0.44% | 52 |
| Jul 16, 2025 | 136.95 | 136.95 | 136.95 | 136.95 | 136.95 | 0.18% | 8 |
| Jul 15, 2025 | 139.05 | 139.05 | 136.70 | 136.70 | 136.70 | -1.65% | 100 |
| Jul 14, 2025 | 139.05 | 139.05 | 139.00 | 139.00 | 139.00 | -5.57% | 350 |
| Jul 10, 2025 | 147.25 | 147.25 | 147.15 | 147.20 | 147.20 | 1.45% | 250 |