Capgemini SE (ETR:CGM)
Germany · Delayed Price · Currency is EUR 109.10
-2.80 (-2.50%)
Last updated: Oct 2, 2026, 5:30 PM CET
ETR:CGM Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | 113.70 | 114.50 | 109.10 | 109.10 | 109.10 | -2.50% | 1,970 |
| Oct 1, 2026 | 101.90 | 115.45 | 101.75 | 111.90 | 111.90 | 6.98% | 2,779 |
| Sep 30, 2026 | 104.20 | 104.60 | 103.30 | 104.60 | 104.60 | 0.58% | 607 |
| Sep 29, 2026 | 102.45 | 104.10 | 102.20 | 104.00 | 104.00 | 0.82% | 1,122 |
| Sep 28, 2026 | 104.10 | 104.95 | 101.40 | 103.15 | 103.15 | -1.48% | 1,268 |
| Sep 25, 2026 | 104.40 | 104.80 | 103.75 | 104.70 | 104.70 | 0.67% | 723 |
| Sep 24, 2026 | 104.95 | 106.05 | 103.90 | 104.00 | 104.00 | -2.16% | 1,404 |
| Sep 23, 2026 | 106.80 | 107.55 | 104.70 | 106.30 | 106.30 | -0.56% | 1,535 |
| Sep 22, 2026 | 105.60 | 108.35 | 105.60 | 106.90 | 106.90 | 1.04% | 979 |
| Sep 21, 2026 | 106.15 | 107.75 | 105.70 | 105.80 | 105.80 | 1.58% | 2,073 |
| Sep 18, 2026 | 106.95 | 107.40 | 103.55 | 104.15 | 104.15 | -2.34% | 1,816 |
| Sep 17, 2026 | 105.65 | 106.65 | 105.35 | 106.65 | 106.65 | 0.80% | 977 |
| Sep 16, 2026 | 107.65 | 107.70 | 105.35 | 105.80 | 105.80 | -2.40% | 673 |
| Sep 15, 2026 | 109.25 | 109.25 | 106.45 | 108.40 | 108.40 | -1.41% | 691 |
| Sep 14, 2026 | 109.65 | 111.35 | 109.60 | 109.95 | 109.95 | 7.06% | 2,003 |
| Sep 11, 2026 | 101.20 | 102.75 | 101.20 | 102.70 | 102.70 | 1.23% | 285 |
| Sep 10, 2026 | 100.80 | 102.10 | 100.80 | 101.45 | 101.45 | 0.20% | 476 |
| Sep 9, 2026 | 104.80 | 104.80 | 100.90 | 101.25 | 101.25 | -3.98% | 726 |
| Sep 8, 2026 | 105.35 | 105.95 | 104.00 | 105.45 | 105.45 | 1.05% | 904 |
| Sep 7, 2026 | 105.45 | 105.45 | 104.05 | 104.35 | 104.35 | -2.89% | 448 |
| Sep 4, 2026 | 107.75 | 107.95 | 107.45 | 107.45 | 107.45 | -2.50% | 957 |
| Sep 3, 2026 | 107.40 | 110.20 | 107.35 | 110.20 | 110.20 | 4.90% | 974 |
| Sep 2, 2026 | 105.05 | 106.15 | 105.05 | 105.05 | 105.05 | -1.04% | 632 |
| Sep 1, 2026 | 107.70 | 107.70 | 105.50 | 106.15 | 106.15 | -1.21% | 1,153 |
| Aug 31, 2026 | 109.30 | 109.50 | 107.45 | 107.45 | 107.45 | -1.83% | 446 |
| Aug 28, 2026 | 107.70 | 109.45 | 107.70 | 109.45 | 109.45 | 3.50% | 1,015 |
| Aug 27, 2026 | 105.75 | 105.75 | 105.75 | 105.75 | 105.75 | - | 255 |
| Aug 26, 2026 | 106.70 | 106.70 | 105.75 | 105.75 | 105.75 | -3.56% | 417 |
| Aug 25, 2026 | 109.05 | 109.90 | 107.45 | 109.65 | 109.65 | -1.44% | 678 |
| Aug 24, 2026 | 110.50 | 111.45 | 110.50 | 111.25 | 111.25 | 0.91% | 288 |
| Aug 21, 2026 | 108.35 | 110.25 | 108.35 | 110.25 | 110.25 | 0.82% | 464 |
| Aug 20, 2026 | 109.30 | 109.70 | 108.30 | 109.35 | 109.35 | 0.92% | 408 |
| Aug 19, 2026 | 106.65 | 108.35 | 106.65 | 108.35 | 108.35 | 1.21% | 90 |
| Aug 18, 2026 | 105.60 | 107.30 | 105.20 | 107.05 | 107.05 | 0.99% | 614 |
| Aug 17, 2026 | 107.40 | 107.55 | 106.00 | 106.00 | 106.00 | -1.30% | 309 |
| Aug 14, 2026 | 108.75 | 109.75 | 107.40 | 107.40 | 107.40 | 0.70% | 1,161 |
| Aug 13, 2026 | 106.35 | 106.85 | 105.95 | 106.65 | 106.65 | 0.99% | 619 |
| Aug 12, 2026 | 108.45 | 108.45 | 105.60 | 105.60 | 105.60 | -3.56% | 829 |
| Aug 11, 2026 | 107.85 | 110.30 | 107.00 | 109.50 | 109.50 | 1.53% | 723 |
| Aug 10, 2026 | 107.50 | 108.05 | 107.50 | 107.85 | 107.85 | -1.64% | 426 |
| Aug 7, 2026 | 111.70 | 111.70 | 109.25 | 109.65 | 109.65 | 0.64% | 2,035 |
| Aug 6, 2026 | 108.10 | 109.05 | 107.05 | 108.95 | 108.95 | 0.14% | 1,845 |
| Aug 5, 2026 | 107.75 | 110.20 | 107.75 | 108.80 | 108.80 | 1.35% | 1,008 |
| Aug 4, 2026 | 106.20 | 107.80 | 106.20 | 107.35 | 107.35 | 0.33% | 1,293 |
| Aug 3, 2026 | 107.20 | 108.50 | 106.70 | 107.00 | 107.00 | 3.68% | 1,298 |
| Jul 31, 2026 | 101.05 | 104.85 | 100.95 | 103.20 | 103.20 | 0.83% | 2,721 |
| Jul 30, 2026 | 107.95 | 108.55 | 102.35 | 102.35 | 102.35 | -4.48% | 2,691 |
| Jul 29, 2026 | 106.50 | 107.15 | 106.50 | 107.15 | 107.15 | 5.10% | 651 |
| Jul 28, 2026 | 96.64 | 102.00 | 96.24 | 101.95 | 101.95 | 7.05% | 3,550 |
| Jul 27, 2026 | 93.80 | 95.24 | 93.80 | 95.24 | 95.24 | 6.18% | 602 |