Capgemini SE (FRA:CGM)
Germany flag Germany · Delayed Price · Currency is EUR
122.80
+2.90 (2.42%)
At close: Sep 30, 2025

Capgemini SE Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 30, 2025121.15122.80121.15122.80122.802.42%-
Sep 29, 2025119.15119.90119.15119.90119.90-1.44%241
Sep 26, 2025121.65121.65121.65121.65121.65-0.33%85
Sep 25, 2025122.00122.05122.00122.05122.05-1.09%112
Sep 24, 2025123.40123.40123.40123.40123.401.02%11
Sep 23, 2025122.15122.15122.15122.15122.15-1.41%80
Sep 22, 2025123.90123.90123.90123.90123.90-0.56%80
Sep 19, 2025126.85126.85124.60124.60124.60-2.12%80
Sep 18, 2025123.30127.30123.30127.30127.304.13%30
Sep 17, 2025123.15123.15122.25122.25122.25-1.53%255
Sep 16, 2025121.00124.15121.00124.15124.151.85%35
Sep 15, 2025124.20124.20121.90121.90121.90-1
Sep 12, 2025121.90121.90121.90121.90121.90-0.12%-
Sep 11, 2025122.05122.05122.05122.05122.05-0.61%1
Sep 10, 2025125.80125.80122.80122.80122.80-2.85%87
Sep 9, 2025126.40126.40126.40126.40126.400.76%150
Sep 8, 2025125.25125.45125.25125.45125.452.32%35
Sep 5, 2025122.60122.60122.60122.60122.60-0.33%513
Sep 4, 2025121.50123.00121.50123.00123.003.97%513
Sep 3, 2025118.30118.30118.30118.30118.30-1.38%5
Sep 2, 2025119.95119.95119.95119.95119.95-0.79%5
Sep 1, 2025121.75121.75120.90120.90120.90-2.22%5
Aug 29, 2025123.65123.65123.65123.65123.65-0.12%40
Aug 28, 2025123.80123.80123.80123.80123.800.04%40
Aug 27, 2025122.40123.75122.40123.75123.750.65%40
Aug 26, 2025122.95122.95122.95122.95122.95-2.38%3
Aug 25, 2025125.95125.95125.95125.95125.95-0.63%3
Aug 22, 2025124.30126.75124.30126.75126.751.73%3
Aug 21, 2025126.30126.30124.60124.60124.60-1.15%120
Aug 20, 2025126.05126.05126.05126.05126.052.98%40
Aug 19, 2025122.40122.40122.40122.40122.40-0.33%40
Aug 18, 2025122.80122.80122.80122.80122.800.16%40
Aug 15, 2025122.40122.60122.40122.60122.60-0.28%40
Aug 14, 2025122.30122.95122.30122.95122.951.44%10
Aug 13, 2025121.20121.20121.20121.20121.20-2.14%30
Aug 12, 2025123.85123.85123.85123.85123.85-0.96%30
Aug 11, 2025125.55125.55125.05125.05125.051.26%30
Aug 8, 2025123.50123.50123.50123.50123.50-0.84%25
Aug 7, 2025121.80124.55121.80124.55124.550.44%25
Aug 6, 2025124.00124.00124.00124.00124.00-1.43%25
Aug 5, 2025123.90125.80123.90125.80125.801.08%25
Aug 4, 2025125.35125.35124.45124.45124.45-0.24%275
Aug 1, 2025129.80129.80124.75124.75124.75-5.74%121
Jul 31, 2025132.35132.35132.35132.35132.35-2.25%12
Jul 30, 2025135.40135.40135.40135.40135.40-12
Jul 29, 2025135.40135.40135.40135.40135.40-0.18%12
Jul 28, 2025135.65135.65135.65135.65135.650.71%12
Jul 25, 2025134.75134.75134.20134.70134.700.37%12
Jul 24, 2025137.70137.70134.20134.20134.20-1.58%4
Jul 23, 2025136.35136.35136.35136.35136.350.63%25