Capgemini SE (CAPMF)
OTCMKTS
· Delayed Price · Currency is USD
162.63
+0.71 (0.44%)
Dec 24, 2024, 9:49 AM EST
Capgemini SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 23, 2024 | 163.65 | 166.00 | 158.45 | 161.92 | 161.92 | -0.17% | 8,604 |
| Dec 20, 2024 | 162.45 | 164.70 | 158.80 | 162.20 | 162.20 | -0.18% | 4,782 |
| Dec 19, 2024 | 169.45 | 169.45 | 160.60 | 162.50 | 162.50 | 2.24% | 7,922 |
| Dec 18, 2024 | 161.85 | 161.85 | 158.60 | 158.94 | 158.94 | -1.32% | 6,849 |
| Dec 17, 2024 | 156.86 | 164.25 | 156.86 | 161.06 | 161.06 | -0.20% | 5,702 |
| Dec 16, 2024 | 160.93 | 163.40 | 160.88 | 161.39 | 161.39 | 0.34% | 9,149 |
| Dec 13, 2024 | 165.55 | 166.80 | 160.65 | 160.85 | 160.85 | -3.28% | 7,618 |
| Dec 12, 2024 | 167.00 | 167.45 | 162.43 | 166.30 | 166.30 | -0.59% | 5,261 |
| Dec 11, 2024 | 161.50 | 169.85 | 161.50 | 167.28 | 167.28 | -2.74% | 8,771 |
| Dec 10, 2024 | 170.00 | 172.00 | 165.00 | 172.00 | 172.00 | 2.23% | 9,845 |
| Dec 9, 2024 | 170.30 | 170.30 | 168.09 | 168.24 | 168.24 | 3.66% | 16,508 |
| Dec 6, 2024 | 167.90 | 169.00 | 162.30 | 162.30 | 162.30 | -0.60% | 11,928 |
| Dec 5, 2024 | 164.75 | 164.75 | 161.10 | 163.28 | 163.28 | 1.40% | 6,518 |
| Dec 4, 2024 | 162.25 | 162.89 | 159.00 | 161.02 | 161.02 | 1.99% | 3,636 |
| Dec 3, 2024 | 160.35 | 161.92 | 157.10 | 157.88 | 157.88 | -1.82% | 6,105 |
| Dec 2, 2024 | 166.40 | 166.40 | 154.65 | 160.80 | 160.80 | 2.06% | 4,565 |
| Nov 29, 2024 | 162.70 | 163.00 | 157.00 | 157.55 | 157.55 | 0.48% | 4,432 |
| Nov 27, 2024 | 158.05 | 162.25 | 156.80 | 156.80 | 156.80 | -3.19% | 1,219 |
| Nov 26, 2024 | 159.00 | 162.40 | 157.95 | 161.98 | 161.98 | 2.19% | 4,858 |
| Nov 25, 2024 | 159.00 | 166.39 | 157.55 | 158.50 | 158.50 | 3.00% | 3,544 |
| Nov 22, 2024 | 162.50 | 163.80 | 153.89 | 153.89 | 153.89 | -5.62% | 2,421 |
| Nov 21, 2024 | 159.65 | 163.50 | 157.70 | 163.05 | 163.05 | 2.12% | 2,483 |
| Nov 20, 2024 | 155.40 | 164.70 | 155.40 | 159.66 | 159.66 | -2.11% | 1,868 |
| Nov 19, 2024 | 160.55 | 168.45 | 160.55 | 163.10 | 163.10 | 1.93% | 1,910 |
| Nov 18, 2024 | 167.65 | 167.65 | 160.01 | 160.01 | 160.01 | -2.94% | 1,839 |
| Nov 15, 2024 | 162.65 | 165.75 | 159.75 | 164.86 | 164.86 | -1.28% | 2,195 |
| Nov 14, 2024 | 165.24 | 172.25 | 165.24 | 167.00 | 167.00 | 1.71% | 4,761 |
| Nov 13, 2024 | 165.25 | 170.49 | 164.15 | 164.20 | 164.20 | -3.84% | 880 |
| Nov 12, 2024 | 175.72 | 176.95 | 170.75 | 170.75 | 170.75 | -0.58% | 1,219 |
| Nov 11, 2024 | 174.78 | 177.70 | 170.39 | 171.75 | 171.75 | 0.20% | 4,922 |
| Nov 8, 2024 | 171.95 | 177.00 | 170.80 | 171.40 | 171.40 | -3.35% | 1,610 |
| Nov 7, 2024 | 172.00 | 177.35 | 170.19 | 177.35 | 177.35 | 2.48% | 1,423 |
| Nov 6, 2024 | 167.90 | 173.20 | 166.15 | 173.05 | 173.05 | 0.90% | 2,453 |
| Nov 5, 2024 | 172.75 | 177.55 | 171.50 | 171.50 | 171.50 | -1.15% | 8,284 |
| Nov 4, 2024 | 175.65 | 178.95 | 173.10 | 173.50 | 173.50 | -0.63% | 1,865 |
| Nov 1, 2024 | 181.24 | 181.24 | 172.11 | 174.60 | 174.60 | 2.80% | 763 |
| Oct 31, 2024 | 174.00 | 177.00 | 169.85 | 169.85 | 169.85 | -3.36% | 1,908 |
| Oct 30, 2024 | 184.25 | 184.25 | 175.75 | 175.75 | 175.75 | -6.29% | 1,347 |
| Oct 29, 2024 | 187.00 | 192.70 | 186.45 | 187.55 | 187.55 | -3.10% | 753 |
| Oct 28, 2024 | 190.75 | 193.55 | 188.00 | 193.55 | 193.55 | 1.47% | 554 |
| Oct 25, 2024 | 188.20 | 192.24 | 185.00 | 190.75 | 190.75 | -3.12% | 414 |
| Oct 24, 2024 | 194.40 | 197.40 | 191.00 | 196.90 | 196.90 | 2.71% | 372 |
| Oct 23, 2024 | 199.15 | 199.15 | 190.00 | 191.70 | 191.70 | -4.34% | 4,237 |
| Oct 22, 2024 | 196.55 | 200.60 | 194.80 | 200.40 | 200.40 | 1.01% | 1,033 |
| Oct 21, 2024 | 199.75 | 199.75 | 192.95 | 198.40 | 198.40 | -2.07% | 338 |
| Oct 18, 2024 | 198.30 | 204.75 | 198.20 | 202.60 | 202.60 | 4.06% | 360 |
| Oct 17, 2024 | 197.30 | 203.50 | 191.85 | 194.70 | 194.70 | -0.28% | 508 |
| Oct 16, 2024 | 193.15 | 199.36 | 193.15 | 195.25 | 195.25 | -2.50% | 258 |
| Oct 15, 2024 | 201.40 | 201.40 | 195.65 | 200.25 | 200.25 | -1.33% | 352 |
| Oct 14, 2024 | 188.96 | 203.05 | 188.96 | 202.95 | 202.95 | 0.92% | 384 |
| Oct 11, 2024 | 197.35 | 202.00 | 195.90 | 201.10 | 201.10 | 2.21% | 379 |
| Oct 10, 2024 | 196.20 | 201.95 | 196.15 | 196.75 | 196.75 | -2.60% | 99 |
| Oct 9, 2024 | 206.14 | 206.14 | 198.35 | 202.00 | 202.00 | 0.62% | 352 |
| Oct 8, 2024 | 201.95 | 203.80 | 198.85 | 200.75 | 200.75 | -1.11% | 375 |
| Oct 7, 2024 | 201.05 | 204.45 | 198.85 | 203.00 | 203.00 | -0.98% | 625 |
| Oct 4, 2024 | 209.80 | 209.80 | 205.00 | 205.00 | 205.00 | -2.33% | 349 |
| Oct 3, 2024 | 213.15 | 213.15 | 204.35 | 209.90 | 209.90 | -2.05% | 205 |
| Oct 2, 2024 | 206.70 | 214.90 | 206.70 | 214.30 | 214.30 | 1.95% | 1,082 |
| Oct 1, 2024 | 216.47 | 217.00 | 209.45 | 210.20 | 210.20 | -1.22% | 909 |
| Sep 30, 2024 | 218.70 | 219.00 | 212.79 | 212.79 | 212.79 | -3.08% | 164 |
| Sep 27, 2024 | 214.20 | 224.85 | 214.20 | 219.55 | 219.55 | 1.57% | 267 |
| Sep 26, 2024 | 218.65 | 220.75 | 215.30 | 216.15 | 216.15 | 4.04% | 136 |
| Sep 25, 2024 | 209.90 | 214.45 | 207.75 | 207.75 | 207.75 | -2.92% | 246 |
| Sep 24, 2024 | 209.40 | 214.05 | 208.20 | 214.00 | 214.00 | 3.13% | 300 |
| Sep 23, 2024 | 208.85 | 215.03 | 205.67 | 207.50 | 207.50 | -2.42% | 127 |
| Sep 20, 2024 | 213.55 | 213.55 | 207.10 | 212.65 | 212.65 | -0.93% | 497 |
| Sep 19, 2024 | 223.66 | 223.66 | 214.65 | 214.65 | 214.65 | -1.96% | 167 |
| Sep 18, 2024 | 211.85 | 218.95 | 210.20 | 218.95 | 218.95 | 4.06% | 218 |
| Sep 17, 2024 | 218.20 | 218.20 | 210.15 | 210.40 | 210.40 | 0.33% | 398 |
| Sep 16, 2024 | 213.15 | 215.00 | 208.60 | 209.70 | 209.70 | -0.69% | 462 |
| Sep 13, 2024 | 215.95 | 216.60 | 206.30 | 211.15 | 211.15 | -2.99% | 3,213 |
| Sep 12, 2024 | 213.65 | 217.66 | 210.70 | 217.66 | 217.66 | 4.56% | 773 |
| Sep 11, 2024 | 207.75 | 212.75 | 206.00 | 208.17 | 208.17 | 0.52% | 185 |
| Sep 10, 2024 | 208.70 | 210.98 | 207.10 | 207.10 | 207.10 | 5.55% | 785 |
| Sep 9, 2024 | 201.05 | 201.20 | 193.00 | 196.22 | 196.22 | -0.09% | 967 |
| Sep 6, 2024 | 203.70 | 204.05 | 196.35 | 196.40 | 196.40 | -2.34% | 425 |
| Sep 5, 2024 | 200.05 | 206.40 | 200.05 | 201.10 | 201.10 | 4.13% | 415 |
| Sep 4, 2024 | 201.65 | 206.80 | 193.13 | 193.13 | 193.13 | -4.65% | 436 |
| Sep 3, 2024 | 210.75 | 210.75 | 202.50 | 202.55 | 202.55 | -0.93% | 1,193 |
| Aug 30, 2024 | 208.98 | 209.75 | 204.35 | 204.45 | 204.45 | 1.14% | 146 |
| Aug 29, 2024 | 207.95 | 209.05 | 202.10 | 202.15 | 202.15 | -0.32% | 340 |
| Aug 28, 2024 | 204.45 | 207.50 | 201.80 | 202.80 | 202.80 | 2.76% | 177 |
| Aug 27, 2024 | 203.50 | 209.40 | 197.36 | 197.36 | 197.36 | -2.15% | 331 |
| Aug 26, 2024 | 205.55 | 207.30 | 201.50 | 201.70 | 201.70 | 0.12% | 394 |
| Aug 23, 2024 | 203.80 | 206.70 | 199.40 | 201.45 | 201.45 | 0.90% | 341 |
| Aug 22, 2024 | 212.75 | 212.75 | 199.65 | 199.65 | 199.65 | -3.22% | 177 |
| Aug 21, 2024 | 207.00 | 207.00 | 194.96 | 206.30 | 206.30 | 1.13% | 206 |
| Aug 20, 2024 | 197.90 | 204.00 | 197.70 | 204.00 | 204.00 | 2.62% | 575 |
| Aug 19, 2024 | 199.35 | 203.85 | 198.20 | 198.80 | 198.80 | 1.30% | 1,584 |
| Aug 16, 2024 | 199.90 | 201.65 | 190.99 | 196.25 | 196.25 | -4.49% | 6,173 |
| Aug 15, 2024 | 194.05 | 205.48 | 190.15 | 205.48 | 205.48 | 6.85% | 1,430 |
| Aug 14, 2024 | 196.28 | 198.05 | 192.30 | 192.30 | 192.30 | -0.16% | 202 |
| Aug 13, 2024 | 190.35 | 196.40 | 190.35 | 192.60 | 192.60 | 1.82% | 141 |
| Aug 12, 2024 | 192.70 | 194.65 | 189.15 | 189.15 | 189.15 | 0.37% | 721 |
| Aug 9, 2024 | 196.55 | 196.55 | 188.45 | 188.45 | 188.45 | -0.89% | 325 |
| Aug 8, 2024 | 196.50 | 196.50 | 189.80 | 190.15 | 190.15 | -2.21% | 296 |
| Aug 7, 2024 | 198.25 | 198.25 | 189.69 | 194.45 | 194.45 | 1.16% | 1,117 |
| Aug 6, 2024 | 196.20 | 196.20 | 192.22 | 192.22 | 192.22 | -1.40% | 49,717 |
| Aug 5, 2024 | 189.60 | 195.25 | 183.42 | 194.95 | 194.95 | -1.79% | 89,448 |
| Aug 2, 2024 | 193.40 | 198.50 | 190.00 | 198.50 | 198.50 | 0.89% | 500 |