Capgemini SE (FRA:CGM)
Germany · Delayed Price · Currency is EUR 124.75
-7.60 (-5.74%)
Last updated: Aug 1, 2025
Capgemini SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 129.80 | 129.80 | 129.80 | 129.80 | - | -1.93% | - |
| 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% | - |
| Jun 13, 2025 | 150.15 | 150.15 | 150.15 | 150.15 | - | -1.22% | - |
| Jun 12, 2025 | 152.00 | 152.00 | 152.00 | 152.00 | - | -0.85% | - |
| Jun 11, 2025 | 153.30 | 153.30 | 153.30 | 153.30 | - | 2.20% | - |
| Jun 10, 2025 | 150.00 | 150.00 | 150.00 | 150.00 | - | -0.03% | 44 |
| Jun 9, 2025 | 150.05 | 150.05 | 150.05 | 150.05 | - | 2.14% | 44 |
| Jun 6, 2025 | 146.90 | 146.90 | 146.90 | 146.90 | - | 0.07% | 44 |
| Jun 5, 2025 | 146.80 | 146.80 | 146.80 | 146.80 | - | 0.27% | 44 |
| Jun 4, 2025 | 146.40 | 146.40 | 146.40 | 146.40 | - | 0.79% | - |
| Jun 3, 2025 | 145.25 | 145.25 | 145.25 | 145.25 | - | -0.10% | 44 |
| Jun 2, 2025 | 145.40 | 145.40 | 145.40 | 145.40 | - | -1.36% | - |
| May 30, 2025 | 147.40 | 147.40 | 147.40 | 147.40 | - | -1.24% | 44 |
| May 29, 2025 | 149.25 | 149.25 | 149.25 | 149.25 | - | 0.57% | 44 |
| May 28, 2025 | 148.40 | 148.40 | 148.40 | 148.40 | - | 0.92% | - |
| May 27, 2025 | 147.05 | 147.05 | 147.05 | 147.05 | - | -1.24% | - |
| May 26, 2025 | 148.90 | 148.90 | 148.90 | 148.90 | - | 0.78% | 44 |