Capgemini SE (CAPMF)
OTCMKTS · Delayed Price · Currency is USD
144.00
+2.82 (1.99%)
Apr 21, 2025, 9:30 AM EDT

Capgemini SE Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 21, 2025144.00144.95138.17141.19141.19-2.74%3,933
Apr 17, 2025152.39152.39139.20145.16145.16-0.41%1,625
Apr 16, 2025145.97150.68142.32145.76145.761.75%3,089
Apr 15, 2025144.68150.25143.25143.25143.251.04%1,325
Apr 14, 2025142.36148.96141.78141.78141.78-0.62%2,338
Apr 11, 2025148.96148.96136.10142.66142.662.19%2,315
Apr 10, 2025137.36146.43136.55139.61139.61-7.17%1,206
Apr 9, 2025144.34150.38132.83150.38150.3811.69%2,975
Apr 8, 2025135.65144.33131.95134.64134.644.03%5,792
Apr 7, 2025134.00141.25128.60129.42129.42-6.26%3,946
Apr 4, 2025142.04148.81135.04138.07138.07-7.86%4,516
Apr 3, 2025150.43156.60144.51149.85149.85-0.13%2,125
Apr 2, 2025146.01155.05146.00150.05150.053.10%2,182
Apr 1, 2025149.98156.10145.53145.53145.530.43%912
Mar 31, 2025147.65153.76144.90144.90144.90-7.72%2,152
Mar 28, 2025154.35163.55151.27157.02157.02-0.14%1,507
Mar 27, 2025160.93160.93153.54157.24157.24-1.24%1,051
Mar 26, 2025163.72163.72156.11159.21159.21-0.46%698
Mar 25, 2025157.93160.14155.72159.94159.940.69%899
Mar 24, 2025159.00159.00154.98158.84158.845.18%1,446
Mar 21, 2025160.50163.72151.02151.02151.02-4.85%883
Mar 20, 2025163.20163.20155.56158.71158.71-0.90%620
Mar 19, 2025161.37161.71156.42160.14160.14-0.21%1,458
Mar 18, 2025157.90166.15153.69160.48160.48-3.59%697
Mar 17, 2025164.25167.01153.95166.46166.468.03%794
Mar 14, 2025164.65164.65154.09154.09154.090.01%678
Mar 13, 2025160.80166.33154.08154.08154.08-2.29%652
Mar 12, 2025163.15166.52157.69157.69157.69-3.00%1,129
Mar 11, 2025162.50166.10157.53162.57162.570.29%739
Mar 10, 2025165.00173.25159.60162.10162.10-3.92%649
Mar 7, 2025167.38173.52163.00168.72168.723.58%399
Mar 6, 2025172.59173.36161.89162.89162.890.30%652
Mar 5, 2025166.30169.05156.12162.41162.416.19%18,557
Mar 4, 2025152.34157.75147.49152.95152.950.40%1,413
Mar 3, 2025161.90161.90152.34152.34152.34-1.38%982
Feb 28, 2025155.99156.33153.80154.47154.47-2.22%1,609
Feb 27, 2025158.27162.05153.92157.99157.99-2.74%701
Feb 26, 2025163.70163.70159.73162.43162.43-2.78%2,636
Feb 25, 2025172.40172.40164.40167.08167.08-4.56%274
Feb 24, 2025167.15175.05167.15175.05175.056.29%2,811
Feb 21, 2025164.69178.19164.69164.69164.690.77%586
Feb 20, 2025166.35167.02162.29163.42163.42-4.01%460
Feb 19, 2025175.00175.65167.46170.25170.25-3.37%601
Feb 18, 2025179.66184.00170.26176.20176.20-9.00%2,412
Feb 14, 2025194.76199.00189.25193.63193.63-3.28%581
Feb 13, 2025186.25200.20186.25200.20200.209.62%1,698
Feb 12, 2025186.38192.25181.55182.63182.630.07%413
Feb 11, 2025187.75188.71182.50182.50182.501.97%1,032
Feb 10, 2025181.38188.75178.98178.98178.981.66%2,277
Feb 7, 2025185.23187.42175.05176.05176.05-5.04%739