Capgemini SE (FRA:CGM)
Germany · Delayed Price · Currency is EUR 135.85
+0.90 (0.67%)
Last updated: Dec 2, 2025, 8:09 AM CET
Capgemini SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 1, 2025 | 134.95 | 134.95 | 134.95 | 134.95 | 134.95 | 1.09% | 10 |
| Nov 28, 2025 | 133.50 | 133.50 | 133.50 | 133.50 | 133.50 | 0.87% | 10 |
| Nov 27, 2025 | 132.35 | 132.35 | 132.35 | 132.35 | 132.35 | -1.08% | - |
| Nov 26, 2025 | 133.80 | 133.80 | 133.80 | 133.80 | 133.80 | 0.79% | - |
| Nov 25, 2025 | 132.75 | 132.75 | 132.75 | 132.75 | 132.75 | 0.68% | - |
| Nov 24, 2025 | 131.85 | 131.85 | 131.85 | 131.85 | 131.85 | 2.13% | - |
| Nov 21, 2025 | 125.75 | 129.10 | 125.75 | 129.10 | 129.10 | 0.98% | 477 |
| Nov 20, 2025 | 128.40 | 128.40 | 127.85 | 127.85 | 127.85 | 0.20% | 13 |
| Nov 19, 2025 | 127.60 | 127.60 | 127.60 | 127.60 | 127.60 | -0.08% | - |
| Nov 18, 2025 | 130.20 | 130.20 | 127.70 | 127.70 | 127.70 | -4.09% | 13 |
| Nov 17, 2025 | 133.15 | 133.15 | 133.15 | 133.15 | 133.15 | -0.60% | - |
| Nov 14, 2025 | 133.95 | 133.95 | 133.95 | 133.95 | 133.95 | -0.85% | - |
| Nov 13, 2025 | 135.10 | 135.10 | 135.10 | 135.10 | 135.10 | 2.50% | - |
| Nov 12, 2025 | 131.80 | 131.80 | 131.80 | 131.80 | 131.80 | 0.50% | - |
| Nov 11, 2025 | 128.80 | 131.15 | 128.80 | 131.15 | 131.15 | 2.82% | 200 |
| Nov 10, 2025 | 125.50 | 127.55 | 125.50 | 127.55 | 127.55 | 2.41% | 50 |
| Nov 7, 2025 | 124.55 | 124.55 | 124.55 | 124.55 | 124.55 | -2.62% | - |
| Nov 6, 2025 | 127.90 | 127.90 | 127.90 | 127.90 | 127.90 | 1.11% | - |
| Nov 5, 2025 | 126.50 | 126.50 | 126.50 | 126.50 | 126.50 | -1.48% | - |
| Nov 4, 2025 | 128.10 | 128.40 | 128.10 | 128.40 | 128.40 | -0.89% | 30 |
| Nov 3, 2025 | 133.60 | 133.60 | 129.55 | 129.55 | 129.55 | -0.73% | 110 |
| Oct 31, 2025 | 129.95 | 130.50 | 129.95 | 130.50 | 130.50 | -1.44% | 2 |
| Oct 30, 2025 | 132.40 | 132.40 | 132.40 | 132.40 | 132.40 | 1.38% | - |
| Oct 29, 2025 | 130.60 | 130.60 | 130.60 | 130.60 | 130.60 | -2.86% | - |
| Oct 28, 2025 | 134.85 | 135.55 | 134.30 | 134.45 | 134.45 | 5.78% | 72 |
| Oct 27, 2025 | 127.10 | 127.10 | 127.10 | 127.10 | 127.10 | 0.24% | - |
| Oct 24, 2025 | 126.80 | 126.80 | 126.80 | 126.80 | 126.80 | -2.01% | - |
| Oct 23, 2025 | 129.40 | 129.40 | 129.40 | 129.40 | 129.40 | 0.35% | - |
| Oct 22, 2025 | 128.95 | 128.95 | 128.95 | 128.95 | 128.95 | 0.35% | - |
| Oct 21, 2025 | 123.00 | 128.50 | 123.00 | 128.50 | 128.50 | 3.63% | 50 |
| Oct 20, 2025 | 124.00 | 124.00 | 124.00 | 124.00 | 124.00 | 1.72% | - |
| Oct 17, 2025 | 121.05 | 121.90 | 121.05 | 121.90 | 121.90 | 0.04% | 3 |
| Oct 16, 2025 | 121.85 | 121.85 | 121.85 | 121.85 | 121.85 | 1.37% | - |
| Oct 15, 2025 | 120.20 | 120.20 | 120.20 | 120.20 | 120.20 | 0.67% | - |
| Oct 14, 2025 | 119.40 | 119.40 | 119.40 | 119.40 | 119.40 | - | - |
| Oct 13, 2025 | 119.85 | 119.85 | 119.40 | 119.40 | 119.40 | -3.01% | 42 |
| Oct 10, 2025 | 121.75 | 123.10 | 121.75 | 123.10 | 123.10 | 0.98% | 1 |
| Oct 9, 2025 | 121.90 | 121.90 | 121.90 | 121.90 | 121.90 | -2.21% | - |
| Oct 8, 2025 | 124.65 | 124.65 | 124.65 | 124.65 | 124.65 | 0.32% | - |
| Oct 7, 2025 | 124.25 | 124.25 | 124.25 | 124.25 | 124.25 | 0.49% | - |
| Oct 6, 2025 | 123.95 | 124.60 | 123.65 | 123.65 | 123.65 | -1.08% | 37 |
| Oct 3, 2025 | 125.00 | 125.00 | 125.00 | 125.00 | 125.00 | 1.05% | - |
| Oct 2, 2025 | 123.70 | 123.70 | 123.70 | 123.70 | 123.70 | 0.41% | - |
| Oct 1, 2025 | 123.20 | 123.20 | 123.20 | 123.20 | 123.20 | 0.33% | - |
| Sep 30, 2025 | 121.15 | 122.80 | 121.15 | 122.80 | 122.80 | 2.42% | 10 |
| Sep 29, 2025 | 119.15 | 119.90 | 119.15 | 119.90 | 119.90 | -1.44% | 197 |
| Sep 26, 2025 | 121.65 | 121.65 | 121.65 | 121.65 | 121.65 | -0.33% | - |
| Sep 25, 2025 | 122.00 | 122.05 | 122.00 | 122.05 | 122.05 | -1.09% | 103 |
| Sep 24, 2025 | 123.40 | 123.40 | 123.40 | 123.40 | 123.40 | 1.02% | - |
| Sep 23, 2025 | 122.15 | 122.15 | 122.15 | 122.15 | 122.15 | -1.41% | - |