Capgemini SE (FRA:CGM)
Germany · Delayed Price · Currency is EUR 127.85
-0.75 (-0.58%)
Last updated: Jan 30, 2026, 8:00 AM CET
Capgemini SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 127.85 | 130.50 | 127.85 | 130.50 | 130.50 | 1.48% | 232 |
| Jan 29, 2026 | 131.50 | 132.10 | 128.60 | 128.60 | 128.60 | -1.83% | 156 |
| Jan 28, 2026 | 134.90 | 134.90 | 131.00 | 131.00 | 131.00 | -2.67% | 13 |
| Jan 27, 2026 | 136.35 | 136.35 | 133.20 | 134.60 | 134.60 | -0.48% | 11 |
| Jan 26, 2026 | 135.85 | 135.85 | 135.25 | 135.25 | 135.25 | 0.48% | 97 |
| Jan 23, 2026 | 135.25 | 135.75 | 134.60 | 134.60 | 134.60 | - | 1,206 |
| Jan 22, 2026 | 134.60 | 134.60 | 134.60 | 134.60 | 134.60 | 1.05% | - |
| Jan 21, 2026 | 132.75 | 133.20 | 132.75 | 133.20 | 133.20 | 0.23% | 100 |
| Jan 20, 2026 | 136.10 | 136.10 | 132.90 | 132.90 | 132.90 | -2.78% | 150 |
| Jan 19, 2026 | 140.20 | 140.20 | 136.70 | 136.70 | 136.70 | -4.37% | 107 |
| Jan 16, 2026 | 142.85 | 142.95 | 142.85 | 142.95 | 142.95 | -3.90% | 95 |
| Jan 15, 2026 | 148.75 | 148.75 | 148.75 | 148.75 | 148.75 | 1.64% | - |
| Jan 14, 2026 | 146.35 | 146.35 | 146.35 | 146.35 | 146.35 | 1.21% | - |
| Jan 13, 2026 | 144.45 | 144.60 | 144.45 | 144.60 | 144.60 | -2.76% | 2 |
| Jan 12, 2026 | 148.70 | 148.70 | 148.70 | 148.70 | 148.70 | -1.85% | - |
| Jan 9, 2026 | 147.65 | 151.50 | 147.65 | 151.50 | 151.50 | 3.70% | 25 |
| Jan 8, 2026 | 146.30 | 146.30 | 146.10 | 146.10 | 146.10 | 2.03% | 75 |
| Jan 7, 2026 | 143.20 | 143.20 | 143.20 | 143.20 | 143.20 | -0.31% | - |
| Jan 6, 2026 | 143.65 | 143.65 | 143.65 | 143.65 | 143.65 | -0.28% | - |
| Jan 5, 2026 | 141.30 | 144.05 | 141.30 | 144.05 | 144.05 | 1.05% | 85 |
| Jan 2, 2026 | 142.55 | 142.55 | 142.55 | 142.55 | 142.55 | 0.39% | - |
| Dec 30, 2025 | 142.00 | 142.00 | 142.00 | 142.00 | 142.00 | 0.28% | - |
| Dec 29, 2025 | 141.60 | 141.60 | 141.60 | 141.60 | 141.60 | -0.77% | - |
| Dec 23, 2025 | 144.05 | 144.05 | 142.55 | 142.70 | 142.70 | -1.69% | 57 |
| Dec 22, 2025 | 144.65 | 145.15 | 144.50 | 145.15 | 145.15 | -0.99% | 8 |
| Dec 19, 2025 | 146.60 | 146.60 | 146.60 | 146.60 | 146.60 | -0.34% | - |
| Dec 18, 2025 | 147.10 | 147.10 | 147.10 | 147.10 | 147.10 | -0.07% | - |
| Dec 17, 2025 | 147.20 | 147.20 | 147.20 | 147.20 | 147.20 | -0.37% | - |
| Dec 16, 2025 | 147.75 | 147.75 | 147.75 | 147.75 | 147.75 | -1.40% | - |
| Dec 15, 2025 | 147.75 | 149.85 | 147.75 | 149.85 | 149.85 | -1.35% | 132 |
| Dec 12, 2025 | 151.85 | 151.90 | 151.85 | 151.90 | 151.90 | 4.51% | 130 |
| Dec 11, 2025 | 145.35 | 145.35 | 145.35 | 145.35 | 145.35 | -0.21% | - |
| Dec 10, 2025 | 146.65 | 146.65 | 145.65 | 145.65 | 145.65 | -0.58% | 70 |
| Dec 9, 2025 | 144.85 | 146.50 | 144.85 | 146.50 | 146.50 | 0.65% | 20 |
| Dec 8, 2025 | 144.15 | 145.55 | 144.15 | 145.55 | 145.55 | 1.50% | 50 |
| Dec 5, 2025 | 142.50 | 143.40 | 142.50 | 143.40 | 143.40 | -0.49% | 50 |
| Dec 4, 2025 | 137.15 | 144.10 | 137.15 | 144.10 | 144.10 | 6.70% | 20 |
| Dec 3, 2025 | 138.00 | 138.00 | 134.90 | 135.05 | 135.05 | -0.59% | 19 |
| Dec 2, 2025 | 135.85 | 135.85 | 135.85 | 135.85 | 135.85 | 0.67% | - |
| 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% | - |