Capgemini SE (ETR:CGM)
Germany · Delayed Price · Currency is EUR 96.08
+0.06 (0.06%)
At close: Mar 27, 2026
ETR:CGM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 97.20 | 97.20 | 95.96 | 96.26 | 96.26 | -0.97% | 178 |
| Mar 26, 2026 | 95.66 | 97.20 | 95.66 | 97.20 | 97.20 | 0.04% | 266 |
| Mar 25, 2026 | 98.34 | 98.34 | 96.00 | 97.16 | 97.16 | 1.02% | 537 |
| Mar 24, 2026 | 98.54 | 98.54 | 96.18 | 96.18 | 96.18 | -2.18% | 657 |
| Mar 23, 2026 | 98.40 | 100.25 | 98.32 | 98.32 | 98.32 | 0.10% | 456 |
| Mar 20, 2026 | 100.80 | 100.80 | 97.46 | 98.22 | 98.22 | -2.66% | 1,090 |
| Mar 19, 2026 | 103.10 | 103.10 | 100.90 | 100.90 | 100.90 | -3.54% | 824 |
| Mar 18, 2026 | 105.85 | 105.85 | 104.40 | 104.60 | 104.60 | -0.62% | 872 |
| Mar 17, 2026 | 104.00 | 105.60 | 104.00 | 105.25 | 105.25 | 0.14% | 106 |
| Mar 16, 2026 | 104.85 | 105.10 | 104.85 | 105.10 | 105.10 | -2.37% | 102 |
| Mar 13, 2026 | 107.30 | 108.85 | 107.25 | 107.65 | 107.65 | 0.14% | 339 |
| Mar 12, 2026 | 107.00 | 108.95 | 106.85 | 107.50 | 107.50 | -0.05% | 200 |
| Mar 11, 2026 | 105.75 | 108.65 | 105.70 | 107.55 | 107.55 | 1.89% | 1,421 |
| Mar 10, 2026 | 107.30 | 107.30 | 105.55 | 105.55 | 105.55 | -2.81% | 310 |
| Mar 9, 2026 | 108.85 | 108.85 | 108.60 | 108.60 | 108.60 | -0.64% | 608 |
| Mar 6, 2026 | 108.20 | 110.50 | 108.20 | 109.30 | 109.30 | -0.36% | 646 |
| Mar 5, 2026 | 106.35 | 110.55 | 106.15 | 109.70 | 109.70 | 2.76% | 65,738 |
| Mar 4, 2026 | 107.10 | 107.75 | 104.35 | 106.75 | 106.75 | -0.09% | 1,375 |
| Mar 3, 2026 | 103.70 | 107.35 | 103.70 | 106.85 | 106.85 | 3.14% | 895 |
| Mar 2, 2026 | 105.40 | 105.75 | 103.60 | 103.60 | 103.60 | -2.81% | 271 |
| Feb 27, 2026 | 104.65 | 106.85 | 104.65 | 106.60 | 106.60 | 2.11% | 964 |
| Feb 26, 2026 | 102.65 | 104.90 | 101.95 | 104.40 | 104.40 | 2.91% | 1,098 |
| Feb 25, 2026 | 101.50 | 103.05 | 101.45 | 101.45 | 101.45 | -0.83% | 672 |
| Feb 24, 2026 | 99.06 | 102.30 | 99.02 | 102.30 | 102.30 | -2.90% | 1,933 |
| Feb 23, 2026 | 103.05 | 105.45 | 102.90 | 105.35 | 105.35 | 0.38% | 673 |
| Feb 20, 2026 | 105.00 | 106.10 | 104.80 | 104.95 | 104.95 | 0.91% | 663 |
| Feb 19, 2026 | 106.90 | 107.55 | 103.20 | 104.00 | 104.00 | 1.91% | 592 |
| Feb 18, 2026 | 102.05 | 102.05 | 100.65 | 102.05 | 102.05 | -1.45% | 1,077 |
| Feb 17, 2026 | 103.00 | 104.50 | 102.65 | 103.55 | 103.55 | 2.07% | 515 |
| Feb 16, 2026 | 105.05 | 106.80 | 101.45 | 101.45 | 101.45 | -3.20% | 399 |
| Feb 13, 2026 | 101.70 | 105.55 | 101.25 | 104.80 | 104.80 | 4.12% | 1,498 |
| Feb 12, 2026 | 104.40 | 104.40 | 100.65 | 100.65 | 100.65 | -3.13% | 953 |
| Feb 11, 2026 | 106.30 | 106.35 | 103.90 | 103.90 | 103.90 | -8.42% | 237 |
| Feb 10, 2026 | 115.20 | 115.20 | 112.85 | 113.45 | 113.45 | -0.22% | 315 |
| Feb 9, 2026 | 115.20 | 115.20 | 113.70 | 113.70 | 113.70 | -1.34% | 236 |
| Feb 6, 2026 | 115.25 | 115.25 | 115.25 | 115.25 | 115.25 | -2.54% | 30 |
| Feb 5, 2026 | 119.85 | 119.85 | 117.10 | 118.25 | 118.25 | -1.34% | 413 |
| Feb 4, 2026 | 119.15 | 119.85 | 117.40 | 119.85 | 119.85 | -2.48% | 873 |
| Feb 3, 2026 | 131.95 | 131.95 | 122.75 | 122.90 | 122.90 | -8.35% | 1,322 |
| Feb 2, 2026 | 134.40 | 134.40 | 134.10 | 134.10 | 134.10 | 1.71% | 143 |
| Jan 30, 2026 | 131.25 | 131.85 | 131.25 | 131.85 | 131.85 | 2.73% | 188 |
| Jan 29, 2026 | 131.25 | 131.25 | 128.35 | 128.35 | 128.35 | -2.40% | 306 |
| Jan 28, 2026 | 133.10 | 133.10 | 129.80 | 131.50 | 131.50 | -1.83% | 1,065 |
| Jan 27, 2026 | 136.30 | 136.30 | 132.70 | 133.95 | 133.95 | -1.00% | 389 |
| Jan 26, 2026 | 135.15 | 135.30 | 135.15 | 135.30 | 135.30 | -0.62% | 194 |
| Jan 23, 2026 | 136.15 | 136.15 | 136.15 | 136.15 | 136.15 | -0.07% | 4 |
| Jan 22, 2026 | 135.85 | 136.25 | 135.85 | 136.25 | 136.25 | 1.87% | 80 |
| Jan 21, 2026 | 132.85 | 133.75 | 132.15 | 133.75 | 133.75 | 0.45% | 627 |
| Jan 20, 2026 | 135.30 | 135.30 | 132.75 | 133.15 | 133.15 | -10.19% | 769 |
| Jan 16, 2026 | 148.25 | 148.25 | 148.25 | 148.25 | 148.25 | -1.98% | - |