Capgemini SE (FRA:CGM)
Germany · Delayed Price · Currency is EUR 125.95
-0.80 (-0.63%)
Last updated: Aug 25, 2025
Capgemini SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 124.30 | 126.75 | 124.30 | 126.75 | - | 1.73% | 3 |
| Aug 21, 2025 | 126.30 | 126.30 | 124.60 | 124.60 | - | -1.15% | 120 |
| Aug 20, 2025 | 126.05 | 126.05 | 126.05 | 126.05 | - | 2.98% | 40 |
| Aug 19, 2025 | 122.40 | 122.40 | 122.40 | 122.40 | - | -0.33% | 40 |
| Aug 18, 2025 | 122.80 | 122.80 | 122.80 | 122.80 | - | 0.16% | 40 |
| Aug 15, 2025 | 122.40 | 122.60 | 122.40 | 122.60 | - | -0.28% | 40 |
| Aug 14, 2025 | 122.30 | 122.95 | 122.30 | 122.95 | - | 1.44% | 10 |
| Aug 13, 2025 | 121.20 | 121.20 | 121.20 | 121.20 | - | -2.14% | 30 |
| Aug 12, 2025 | 123.85 | 123.85 | 123.85 | 123.85 | - | -0.96% | 30 |
| Aug 11, 2025 | 125.55 | 125.55 | 125.05 | 125.05 | - | 1.26% | 30 |
| Aug 8, 2025 | 123.50 | 123.50 | 123.50 | 123.50 | - | -0.84% | 25 |
| Aug 7, 2025 | 121.80 | 124.55 | 121.80 | 124.55 | - | 0.44% | 25 |
| Aug 6, 2025 | 124.00 | 124.00 | 124.00 | 124.00 | - | -1.43% | 25 |
| Aug 5, 2025 | 123.90 | 125.80 | 123.90 | 125.80 | - | 1.08% | 25 |
| Aug 4, 2025 | 125.35 | 125.35 | 124.45 | 124.45 | - | -0.24% | 275 |
| Aug 1, 2025 | 129.80 | 129.80 | 124.75 | 124.75 | - | -5.74% | 121 |
| Jul 31, 2025 | 132.35 | 132.35 | 132.35 | 132.35 | - | -2.25% | - |
| Jul 30, 2025 | 135.40 | 135.40 | 135.40 | 135.40 | - | - | 12 |
| Jul 29, 2025 | 135.40 | 135.40 | 135.40 | 135.40 | - | -0.18% | 12 |
| Jul 28, 2025 | 135.65 | 135.65 | 135.65 | 135.65 | - | 0.71% | 12 |
| Jul 25, 2025 | 134.75 | 134.75 | 134.20 | 134.70 | - | 0.37% | 12 |
| Jul 24, 2025 | 137.70 | 137.70 | 134.20 | 134.20 | - | -1.58% | 4 |
| Jul 23, 2025 | 136.35 | 136.35 | 136.35 | 136.35 | - | 0.63% | 25 |
| Jul 22, 2025 | 135.50 | 135.50 | 135.50 | 135.50 | - | -1.24% | - |
| Jul 21, 2025 | 137.20 | 137.20 | 137.20 | 137.20 | - | -0.90% | 25 |
| Jul 18, 2025 | 138.00 | 138.45 | 138.00 | 138.45 | - | 0.36% | 3 |
| Jul 17, 2025 | 138.00 | 138.00 | 137.00 | 137.95 | - | 0.95% | 163 |
| Jul 16, 2025 | 136.65 | 136.65 | 136.65 | 136.65 | - | -1.87% | 10 |
| Jul 15, 2025 | 137.10 | 139.25 | 137.10 | 139.25 | - | -0.21% | 10 |
| Jul 14, 2025 | 139.55 | 139.55 | 139.55 | 139.55 | - | -1.24% | 41 |
| Jul 11, 2025 | 144.95 | 144.95 | 141.30 | 141.30 | - | -2.32% | 41 |
| Jul 10, 2025 | 144.65 | 144.65 | 144.65 | 144.65 | - | 0.98% | 13 |
| Jul 9, 2025 | 143.25 | 143.25 | 143.25 | 143.25 | - | 4.45% | - |
| Jul 8, 2025 | 137.15 | 137.15 | 137.15 | 137.15 | - | -4.26% | 13 |
| Jul 7, 2025 | 143.25 | 143.25 | 143.25 | 143.25 | - | -1.48% | 13 |
| Jul 4, 2025 | 145.40 | 145.40 | 145.40 | 145.40 | - | 0.24% | 13 |
| Jul 3, 2025 | 145.05 | 145.05 | 145.05 | 145.05 | - | -0.48% | 13 |
| Jul 2, 2025 | 145.75 | 145.75 | 145.75 | 145.75 | - | 0.55% | - |
| Jul 1, 2025 | 144.95 | 144.95 | 144.95 | 144.95 | - | -0.34% | - |
| Jun 30, 2025 | 145.45 | 145.45 | 145.45 | 145.45 | - | 2.21% | - |
| Jun 27, 2025 | 142.30 | 142.30 | 142.30 | 142.30 | - | -0.59% | 290 |
| Jun 26, 2025 | 142.30 | 143.15 | 142.30 | 143.15 | - | -0.83% | 23 |
| Jun 25, 2025 | 144.35 | 144.35 | 144.35 | 144.35 | - | - | 290 |
| Jun 24, 2025 | 144.35 | 144.35 | 144.35 | 144.35 | - | 3.63% | - |
| Jun 23, 2025 | 140.65 | 140.65 | 139.30 | 139.30 | - | -4.88% | 290 |
| Jun 20, 2025 | 146.45 | 146.45 | 146.45 | 146.45 | - | - | 1 |
| Jun 19, 2025 | 146.45 | 146.45 | 146.45 | 146.45 | - | -2.11% | - |
| Jun 18, 2025 | 149.60 | 149.60 | 149.60 | 149.60 | - | -0.80% | - |
| Jun 17, 2025 | 151.90 | 151.90 | 150.80 | 150.80 | - | 0.50% | 1 |
| Jun 16, 2025 | 150.05 | 150.05 | 150.05 | 150.05 | - | -0.07% | - |