Capgemini SE (FRA:CGM)
Germany flag Germany · Delayed Price · Currency is EUR
128.95
+0.45 (0.35%)
Last updated: Oct 22, 2025, 8:00 AM CET

Capgemini SE Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 22, 2025128.95128.95128.95128.95128.950.35%50
Oct 21, 2025123.00128.50123.00128.50128.503.63%50
Oct 20, 2025124.00124.00124.00124.00124.001.72%3
Oct 17, 2025121.05121.90121.05121.90121.900.04%3
Oct 16, 2025121.85121.85121.85121.85121.851.37%42
Oct 15, 2025120.20120.20120.20120.20120.200.67%42
Oct 14, 2025119.40119.40119.40119.40119.40-42
Oct 13, 2025119.85119.85119.40119.40119.40-3.01%42
Oct 10, 2025121.75123.10121.75123.10123.100.98%1
Oct 9, 2025121.90121.90121.90121.90121.90-2.21%37
Oct 8, 2025124.65124.65124.65124.65124.650.32%37
Oct 7, 2025124.25124.25124.25124.25124.250.49%-
Oct 6, 2025123.95124.60123.65123.65123.65-1.08%37
Oct 3, 2025125.00125.00125.00125.00125.001.05%-
Oct 2, 2025123.70123.70123.70123.70123.700.41%35
Oct 1, 2025123.20123.20123.20123.20123.200.33%163
Sep 30, 2025121.15122.80121.15122.80122.802.42%10
Sep 29, 2025119.15119.90119.15119.90119.90-1.44%197
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