Capgemini SE (LON:0HAZ)
London · Delayed Price · Currency is GBP · Price in EUR 123.80
+2.00 (1.64%)
At close: Sep 12, 2025
Capgemini SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 121.78 | 123.80 | 121.05 | 123.80 | 123.80 | 1.64% | 530,597 |
| Sep 11, 2025 | 122.58 | 123.95 | 121.15 | 121.80 | 121.80 | -0.53% | 2,882 |
| Sep 10, 2025 | 125.40 | 125.85 | 122.20 | 122.45 | 122.45 | -2.12% | 54,151 |
| Sep 9, 2025 | 126.78 | 127.15 | 123.90 | 125.10 | 125.10 | -1.61% | 666,750 |
| Sep 8, 2025 | 125.00 | 127.80 | 124.55 | 127.15 | 127.15 | 1.72% | 165,593 |
| Sep 5, 2025 | 123.40 | 125.10 | 122.40 | 125.00 | 125.00 | 2.33% | 10,781 |
| Sep 4, 2025 | 122.53 | 123.50 | 121.60 | 122.15 | 122.15 | 0.37% | 2,907 |
| Sep 3, 2025 | 119.45 | 121.70 | 119.55 | 121.70 | 121.70 | 3.05% | 70,598 |
| Sep 2, 2025 | 120.40 | 120.80 | 118.10 | 118.10 | 118.10 | -1.91% | 9,999 |
| Sep 1, 2025 | 121.45 | 122.00 | 120.40 | 120.40 | 120.40 | -0.86% | 127,195 |
| Aug 29, 2025 | 123.68 | 124.50 | 121.45 | 121.45 | 121.45 | -2.10% | 108,515 |
| Aug 28, 2025 | 124.30 | 125.60 | 123.75 | 124.05 | 124.05 | - | 163,993 |
| Aug 27, 2025 | 122.68 | 124.10 | 122.40 | 124.05 | 124.05 | 1.34% | 19,322 |
| Aug 26, 2025 | 123.00 | 123.60 | 120.85 | 122.41 | 122.41 | -1.20% | 37,951 |
| Aug 25, 2025 | 126.55 | 126.75 | 123.90 | 123.90 | 123.90 | -1.76% | 75,353 |
| Aug 22, 2025 | 124.83 | 126.85 | 124.80 | 126.13 | 126.13 | 0.94% | 29,928 |
| Aug 21, 2025 | 126.63 | 126.65 | 124.05 | 124.95 | 124.95 | -1.23% | 152,500 |
| Aug 20, 2025 | 126.53 | 126.85 | 125.25 | 126.50 | 126.50 | -0.16% | 106,032 |
| Aug 19, 2025 | 122.88 | 126.75 | 122.55 | 126.70 | 126.70 | 3.43% | 40,192 |
| Aug 18, 2025 | 123.68 | 123.65 | 121.50 | 122.50 | 122.50 | -0.45% | 19,730 |
| Aug 15, 2025 | 122.35 | 123.40 | 121.95 | 123.05 | 123.05 | 0.90% | 5,691 |
| Aug 14, 2025 | 123.45 | 124.25 | 121.95 | 121.95 | 121.95 | -1.22% | 10,088 |
| Aug 13, 2025 | 121.53 | 123.45 | 121.25 | 123.45 | 123.45 | 1.77% | 45,874 |
| Aug 12, 2025 | 123.68 | 123.95 | 120.60 | 121.30 | 121.30 | -1.66% | 126,109 |
| Aug 11, 2025 | 125.83 | 126.50 | 123.35 | 123.35 | 123.35 | -1.79% | 5,321 |
| Aug 8, 2025 | 123.40 | 125.60 | 123.35 | 125.60 | 125.60 | 1.45% | 70,329 |
| Aug 7, 2025 | 121.83 | 124.95 | 121.75 | 123.80 | 123.80 | 1.89% | 139,172 |
| Aug 6, 2025 | 124.40 | 124.70 | 120.85 | 121.50 | 121.50 | -2.80% | 238,352 |
| Aug 5, 2025 | 124.78 | 126.70 | 124.30 | 125.01 | 125.01 | 0.89% | 8,185 |
| Aug 4, 2025 | 126.88 | 125.75 | 123.75 | 123.90 | 123.90 | -0.77% | 33,229 |
| Aug 1, 2025 | 133.30 | 131.35 | 124.35 | 124.86 | 124.86 | -4.70% | 536,858 |
| Jul 31, 2025 | 133.00 | 135.40 | 130.90 | 131.02 | 131.02 | -1.12% | 30,699 |
| Jul 30, 2025 | 142.00 | 142.30 | 131.63 | 132.50 | 132.50 | -1.12% | 17,491 |
| Jul 29, 2025 | 135.68 | 136.35 | 134.00 | 134.00 | 134.00 | -0.70% | 275,031 |
| Jul 28, 2025 | 135.78 | 136.55 | 134.40 | 134.95 | 134.95 | 0.67% | 342,002 |
| Jul 25, 2025 | 134.78 | 134.80 | 133.30 | 134.05 | 134.05 | -0.96% | 234,647 |
| Jul 24, 2025 | 137.30 | 137.35 | 134.10 | 135.35 | 135.35 | -0.62% | 286,080 |
| Jul 23, 2025 | 136.93 | 137.05 | 135.65 | 136.20 | 136.20 | 0.81% | 28,408 |
| Jul 22, 2025 | 135.00 | 135.85 | 133.40 | 135.10 | 135.10 | -1.03% | 65,526 |
| Jul 21, 2025 | 137.30 | 138.10 | 135.85 | 136.50 | 136.50 | -1.05% | 21,725 |
| Jul 18, 2025 | 136.88 | 139.65 | 137.38 | 137.95 | 137.95 | 0.15% | 390,388 |
| Jul 17, 2025 | 138.53 | 139.15 | 136.70 | 137.75 | 137.75 | 0.80% | 6,787 |
| Jul 16, 2025 | 136.10 | 137.70 | 135.80 | 136.65 | 136.65 | -0.18% | 181,394 |
| Jul 15, 2025 | 137.10 | 139.85 | 136.85 | 136.90 | 136.90 | -0.16% | 112,991 |
| Jul 14, 2025 | 139.00 | 139.70 | 137.10 | 137.12 | 137.12 | -2.75% | 139,194 |
| Jul 11, 2025 | 144.10 | 144.10 | 140.40 | 141.00 | 141.00 | -3.03% | 231,587 |
| Jul 10, 2025 | 146.88 | 149.25 | 144.80 | 145.40 | 145.40 | 0.10% | 254,414 |
| Jul 9, 2025 | 142.93 | 145.60 | 141.80 | 145.25 | 145.25 | 1.54% | 49,632 |
| Jul 8, 2025 | 138.00 | 143.05 | 137.10 | 143.05 | 143.05 | 4.21% | 14,458 |
| Jul 7, 2025 | 142.35 | 143.20 | 136.20 | 137.27 | 137.27 | -5.50% | 19,358 |