Skip to main content
Capgemini SE (CAPMF)
OTCMKTS · Delayed Price · Currency is USD
163.05
+3.39 (2.12%)
Nov 21, 2024, 4:00 PM EST

Capgemini SE Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 20, 2024155.40164.70155.40159.66159.66-2.11%1,868
Nov 19, 2024160.55168.45160.55163.10163.101.93%1,910
Nov 18, 2024167.65167.65160.01160.01160.01-2.94%1,839
Nov 15, 2024162.65165.75159.75164.86164.86-1.28%2,195
Nov 14, 2024165.24172.25165.24167.00167.001.71%4,761
Nov 13, 2024165.25170.49164.15164.20164.20-3.84%880
Nov 12, 2024175.72176.95170.75170.75170.75-0.58%1,219
Nov 11, 2024174.78177.70170.39171.75171.750.20%4,922
Nov 8, 2024171.95177.00170.80171.40171.40-3.35%1,610
Nov 7, 2024172.00177.35170.19177.35177.352.48%1,423
Nov 6, 2024167.90173.20166.15173.05173.050.90%2,453
Nov 5, 2024172.75177.55171.50171.50171.50-1.15%8,284
Nov 4, 2024175.65178.95173.10173.50173.50-0.63%1,865
Nov 1, 2024181.24181.24172.11174.60174.602.80%763
Oct 31, 2024174.00177.00169.85169.85169.85-3.36%1,908
Oct 30, 2024184.25184.25175.75175.75175.75-6.29%1,347
Oct 29, 2024187.00192.70186.45187.55187.55-3.10%753
Oct 28, 2024190.75193.55188.00193.55193.551.47%554
Oct 25, 2024188.20192.24185.00190.75190.75-3.12%414
Oct 24, 2024194.40197.40191.00196.90196.902.71%372
Oct 23, 2024199.15199.15190.00191.70191.70-4.34%4,237
Oct 22, 2024196.55200.60194.80200.40200.401.01%1,033
Oct 21, 2024199.75199.75192.95198.40198.40-2.07%338
Oct 18, 2024198.30204.75198.20202.60202.604.06%360
Oct 17, 2024197.30203.50191.85194.70194.70-0.28%508
Oct 16, 2024193.15199.36193.15195.25195.25-2.50%258
Oct 15, 2024201.40201.40195.65200.25200.25-1.33%352
Oct 14, 2024188.96203.05188.96202.95202.950.92%384
Oct 11, 2024197.35202.00195.90201.10201.102.21%379
Oct 10, 2024196.20201.95196.15196.75196.75-2.60%99
Oct 9, 2024206.14206.14198.35202.00202.000.62%352
Oct 8, 2024201.95203.80198.85200.75200.75-1.11%375
Oct 7, 2024201.05204.45198.85203.00203.00-0.98%625
Oct 4, 2024209.80209.80205.00205.00205.00-2.33%349
Oct 3, 2024213.15213.15204.35209.90209.90-2.05%205
Oct 2, 2024206.70214.90206.70214.30214.301.95%1,082
Oct 1, 2024216.47217.00209.45210.20210.20-1.22%909
Sep 30, 2024218.70219.00212.79212.79212.79-3.08%164
Sep 27, 2024214.20224.85214.20219.55219.551.57%267
Sep 26, 2024218.65220.75215.30216.15216.154.04%136
Sep 25, 2024209.90214.45207.75207.75207.75-2.92%246
Sep 24, 2024209.40214.05208.20214.00214.003.13%300
Sep 23, 2024208.85215.03205.67207.50207.50-2.42%127
Sep 20, 2024213.55213.55207.10212.65212.65-0.93%497
Sep 19, 2024223.66223.66214.65214.65214.65-1.96%167
Sep 18, 2024211.85218.95210.20218.95218.954.06%218
Sep 17, 2024218.20218.20210.15210.40210.400.33%398
Sep 16, 2024213.15215.00208.60209.70209.70-0.69%462
Sep 13, 2024215.95216.60206.30211.15211.15-2.99%3,213
Sep 12, 2024213.65217.66210.70217.66217.664.56%773
Sep 11, 2024207.75212.75206.00208.17208.170.52%185
Sep 10, 2024208.70210.98207.10207.10207.105.55%785
Sep 9, 2024201.05201.20193.00196.22196.22-0.09%967
Sep 6, 2024203.70204.05196.35196.40196.40-2.34%425
Sep 5, 2024200.05206.40200.05201.10201.104.13%415
Sep 4, 2024201.65206.80193.13193.13193.13-4.65%436
Sep 3, 2024210.75210.75202.50202.55202.55-0.93%1,193
Aug 30, 2024208.98209.75204.35204.45204.451.14%146
Aug 29, 2024207.95209.05202.10202.15202.15-0.32%340
Aug 28, 2024204.45207.50201.80202.80202.802.76%177
Aug 27, 2024203.50209.40197.36197.36197.36-2.15%331
Aug 26, 2024205.55207.30201.50201.70201.700.12%394
Aug 23, 2024203.80206.70199.40201.45201.450.90%341
Aug 22, 2024212.75212.75199.65199.65199.65-3.22%177
Aug 21, 2024207.00207.00194.96206.30206.301.13%206
Aug 20, 2024197.90204.00197.70204.00204.002.62%575
Aug 19, 2024199.35203.85198.20198.80198.801.30%1,584
Aug 16, 2024199.90201.65190.99196.25196.25-4.49%6,173
Aug 15, 2024194.05205.48190.15205.48205.486.85%1,430
Aug 14, 2024196.28198.05192.30192.30192.30-0.16%202
Aug 13, 2024190.35196.40190.35192.60192.601.82%141
Aug 12, 2024192.70194.65189.15189.15189.150.37%721
Aug 9, 2024196.55196.55188.45188.45188.45-0.89%325
Aug 8, 2024196.50196.50189.80190.15190.15-2.21%296
Aug 7, 2024198.25198.25189.69194.45194.451.16%1,117
Aug 6, 2024196.20196.20192.22192.22192.22-1.40%49,717
Aug 5, 2024189.60195.25183.42194.95194.95-1.79%89,448
Aug 2, 2024193.40198.50190.00198.50198.500.89%500
Aug 1, 2024195.80197.85193.67196.75196.750.15%8,831
Jul 31, 2024199.00202.50193.34196.45196.45-0.91%331
Jul 30, 2024199.75202.35198.00198.25198.25-0.23%1,525
Jul 29, 2024200.00204.05198.30198.70198.70-1.80%889
Jul 26, 2024198.25207.90198.25202.35202.35-5.09%280
Jul 25, 2024211.25214.30207.60213.20213.202.13%116
Jul 24, 2024211.70215.95208.75208.75208.75-1.71%287
Jul 23, 2024211.85218.33211.60212.38212.380.77%484
Jul 22, 2024214.95216.45209.00210.75210.750.96%2,089
Jul 19, 2024214.35214.35208.75208.75208.75-0.78%90
Jul 18, 2024215.85217.25210.15210.40210.400.86%571
Jul 17, 2024214.69214.69208.25208.60208.600.38%132
Jul 16, 2024206.85212.80206.85207.80207.800.75%240
Jul 15, 2024208.36212.00203.36206.25206.25-0.24%169
Jul 12, 2024204.75213.00204.75206.75206.752.66%570
Jul 11, 2024202.90205.90201.15201.40201.401.03%208
Jul 10, 2024200.05204.85198.80199.35199.351.17%492
Jul 9, 2024204.60204.60196.80197.05197.05-2.62%14,523
Jul 8, 2024203.20210.90202.30202.35202.35-1.32%618
Jul 5, 2024199.70210.20199.70205.05205.05-2.43%112
Jul 3, 2024203.40210.15203.40210.15210.153.85%272
Jul 2, 2024198.87207.40198.87202.35202.350.37%1,562