Capgemini SE (ETR:CGM)
Germany · Delayed Price · Currency is EUR 124.55
-3.35 (-2.62%)
At close: Nov 7, 2025
Capgemini SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 7, 2025 | 122.95 | 123.10 | 122.95 | 123.10 | 123.10 | -1.01% | 409 |
| Nov 6, 2025 | 124.35 | 124.35 | 124.35 | 124.35 | 124.35 | -3.64% | 116 |
| Nov 5, 2025 | 126.55 | 128.55 | 126.55 | 129.05 | 129.05 | 0.04% | 248 |
| Nov 4, 2025 | 128.05 | 129.00 | 127.60 | 129.00 | 129.00 | - | 262 |
| Nov 3, 2025 | 132.25 | 132.25 | 129.00 | 129.00 | 129.00 | -3.41% | 216 |
| Oct 31, 2025 | 133.85 | 133.85 | 133.55 | 133.55 | 133.55 | 2.30% | 30 |
| Oct 30, 2025 | 132.15 | 132.15 | 130.40 | 130.55 | 130.55 | -2.79% | 843 |
| Oct 29, 2025 | 133.20 | 135.10 | 133.20 | 134.30 | 134.30 | - | 135 |
| Oct 28, 2025 | 138.50 | 138.50 | 134.55 | 134.30 | 134.30 | 4.72% | 1,901 |
| Oct 27, 2025 | 127.95 | 128.25 | 127.95 | 128.25 | 128.25 | 0.90% | 65 |
| Oct 24, 2025 | 128.45 | 128.45 | 127.10 | 127.10 | 127.10 | 0.43% | 753 |
| Oct 23, 2025 | 129.20 | 129.20 | 126.55 | 126.55 | 126.55 | -1.86% | 445 |
| Oct 22, 2025 | 128.05 | 128.95 | 127.75 | 128.95 | 128.95 | 0.82% | 320 |
| Oct 21, 2025 | 124.15 | 127.90 | 124.15 | 127.90 | 127.90 | 3.65% | 510 |
| Oct 20, 2025 | 123.40 | 123.40 | 123.40 | 123.40 | 123.40 | 1.40% | 12 |
| Oct 17, 2025 | 121.70 | 121.70 | 121.70 | 121.70 | 121.70 | -0.65% | 110 |
| Oct 15, 2025 | 122.85 | 122.85 | 121.85 | 122.50 | 122.50 | 2.98% | 269 |
| Oct 14, 2025 | 119.05 | 120.05 | 118.95 | 118.95 | 118.95 | -1.16% | 215 |
| Oct 13, 2025 | 120.15 | 122.00 | 120.15 | 120.35 | 120.35 | -2.27% | 128 |
| Oct 10, 2025 | 122.90 | 123.15 | 122.90 | 123.15 | 123.15 | 0.86% | 171 |
| Oct 9, 2025 | 120.50 | 122.10 | 120.00 | 122.10 | 122.10 | 0.04% | 491 |
| Oct 8, 2025 | 123.90 | 124.90 | 122.05 | 122.05 | 122.05 | 1.29% | 207 |
| Oct 6, 2025 | 121.10 | 121.10 | 121.10 | 120.50 | 120.50 | -2.90% | 29 |
| Oct 3, 2025 | 125.35 | 125.60 | 124.00 | 124.10 | 124.10 | -0.68% | 183 |
| Oct 2, 2025 | 125.20 | 125.20 | 124.95 | 124.95 | 124.95 | 1.42% | 320 |
| Oct 1, 2025 | 123.95 | 123.95 | 123.20 | 123.20 | 123.20 | -0.24% | 40 |
| Sep 30, 2025 | 121.70 | 123.50 | 121.70 | 123.50 | 123.50 | 3.22% | 303 |
| Sep 29, 2025 | 119.75 | 119.75 | 119.15 | 119.65 | 119.65 | 0.42% | 228 |
| Sep 26, 2025 | 121.35 | 121.35 | 118.40 | 119.15 | 119.15 | -2.22% | 692 |
| Sep 25, 2025 | 122.00 | 124.00 | 122.00 | 121.85 | 121.85 | -0.33% | 1,491 |
| Sep 24, 2025 | 122.40 | 122.40 | 122.25 | 122.25 | 122.25 | -1.09% | 60 |
| Sep 23, 2025 | 125.10 | 125.10 | 123.60 | 123.60 | 123.60 | 1.35% | 119 |
| Sep 22, 2025 | 120.95 | 122.20 | 120.50 | 121.95 | 121.95 | -1.89% | 310 |
| 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% | - |