Capgemini SE (CAPMF)
OTCMKTS
· Delayed Price · Currency is USD
167.25
-1.15 (-0.68%)
May 28, 2025, 2:48 PM EDT
Capgemini SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2025 | 168.00 | 171.12 | 164.65 | 166.76 | 166.76 | -0.98% | 5,264 |
| May 30, 2025 | 168.35 | 170.43 | 164.36 | 168.40 | 168.40 | -1.38% | 1,470 |
| May 29, 2025 | 176.65 | 176.65 | 168.49 | 170.77 | 170.77 | 1.88% | 1,538 |
| May 28, 2025 | 166.80 | 173.26 | 164.00 | 167.62 | 167.62 | 0.67% | 1,959 |
| May 27, 2025 | 171.75 | 176.00 | 166.50 | 166.50 | 166.50 | 0.61% | 2,220 |
| May 23, 2025 | 165.45 | 169.12 | 160.33 | 165.49 | 165.49 | -0.60% | 1,465 |
| May 22, 2025 | 166.48 | 169.09 | 162.01 | 166.48 | 166.48 | -2.26% | 1,894 |
| May 21, 2025 | 172.87 | 172.87 | 170.34 | 170.34 | 170.34 | 0.49% | 655 |
| May 20, 2025 | 169.89 | 172.48 | 163.21 | 169.50 | 165.75 | 0.07% | 1,483 |
| May 19, 2025 | 169.44 | 176.60 | 162.89 | 169.38 | 165.63 | 0.10% | 3,567 |
| May 16, 2025 | 174.05 | 174.05 | 162.16 | 169.20 | 161.83 | -0.77% | 1,992 |
| May 15, 2025 | 173.00 | 173.17 | 168.64 | 170.52 | 163.09 | -0.82% | 2,028 |
| May 14, 2025 | 172.88 | 172.88 | 171.93 | 171.93 | 164.43 | -0.92% | 368 |
| May 13, 2025 | 171.09 | 177.42 | 171.06 | 173.52 | 165.95 | 0.94% | 318 |
| May 12, 2025 | 179.40 | 179.40 | 168.15 | 171.90 | 164.41 | 2.36% | 3,941 |
| May 9, 2025 | 172.30 | 173.00 | 165.30 | 167.94 | 160.62 | 2.41% | 2,986 |
| May 8, 2025 | 169.94 | 169.94 | 160.74 | 163.99 | 156.84 | 5.25% | 3,701 |
| May 7, 2025 | 160.65 | 166.55 | 155.45 | 155.81 | 149.02 | -2.60% | 706 |
| May 6, 2025 | 167.01 | 167.01 | 157.62 | 159.97 | 153.00 | -1.13% | 800 |
| May 5, 2025 | 165.85 | 165.85 | 159.78 | 161.80 | 154.75 | -0.04% | 6,636 |
| May 2, 2025 | 164.00 | 164.29 | 157.00 | 161.86 | 154.81 | -0.58% | 1,013 |
| May 1, 2025 | 167.30 | 167.30 | 152.25 | 162.81 | 155.71 | 1.34% | 731 |
| Apr 30, 2025 | 151.75 | 161.20 | 151.75 | 160.67 | 153.66 | 2.55% | 1,724 |
| Apr 29, 2025 | 152.85 | 156.68 | 152.85 | 156.68 | 149.85 | 5.03% | 1,549 |
| Apr 28, 2025 | 147.26 | 153.00 | 147.26 | 149.18 | 142.67 | 1.07% | 2,540 |
| Apr 25, 2025 | 150.61 | 150.61 | 141.35 | 147.59 | 141.16 | -2.01% | 2,093 |
| Apr 24, 2025 | 142.87 | 154.79 | 142.87 | 150.63 | 144.06 | 1.29% | 2,425 |
| Apr 23, 2025 | 150.10 | 152.20 | 148.70 | 148.70 | 142.22 | 2.28% | 734 |
| Apr 22, 2025 | 149.53 | 151.05 | 139.73 | 145.39 | 139.05 | 2.98% | 1,622 |
| Apr 21, 2025 | 144.00 | 144.95 | 138.17 | 141.19 | 135.03 | -2.74% | 3,933 |
| Apr 17, 2025 | 152.39 | 152.39 | 139.20 | 145.16 | 138.83 | -0.41% | 1,625 |
| Apr 16, 2025 | 145.97 | 150.68 | 142.32 | 145.76 | 139.40 | 1.75% | 3,089 |
| Apr 15, 2025 | 144.68 | 150.25 | 143.25 | 143.25 | 137.01 | 1.04% | 1,325 |
| Apr 14, 2025 | 142.36 | 148.96 | 141.78 | 141.78 | 135.60 | -0.62% | 2,338 |
| Apr 11, 2025 | 148.96 | 148.96 | 136.10 | 142.66 | 136.44 | 2.19% | 2,315 |
| Apr 10, 2025 | 137.36 | 146.43 | 136.55 | 139.61 | 133.52 | -7.17% | 1,206 |
| Apr 9, 2025 | 144.34 | 150.38 | 132.83 | 150.38 | 143.83 | 11.69% | 2,975 |
| Apr 8, 2025 | 135.65 | 144.33 | 131.95 | 134.64 | 128.77 | 4.03% | 5,792 |
| Apr 7, 2025 | 134.00 | 141.25 | 128.60 | 129.42 | 123.78 | -6.26% | 3,946 |
| Apr 4, 2025 | 142.04 | 148.81 | 135.04 | 138.07 | 132.05 | -7.86% | 4,516 |
| Apr 3, 2025 | 150.43 | 156.60 | 144.51 | 149.85 | 143.32 | -0.13% | 2,125 |
| Apr 2, 2025 | 146.01 | 155.05 | 146.00 | 150.05 | 143.51 | 3.10% | 2,182 |
| Apr 1, 2025 | 149.98 | 156.10 | 145.53 | 145.53 | 139.19 | 0.43% | 912 |
| Mar 31, 2025 | 147.65 | 153.76 | 144.90 | 144.90 | 138.59 | -7.72% | 2,152 |
| Mar 28, 2025 | 154.35 | 163.55 | 151.27 | 157.02 | 150.17 | -0.14% | 1,507 |
| Mar 27, 2025 | 160.93 | 160.93 | 153.54 | 157.24 | 150.38 | -1.24% | 1,051 |
| Mar 26, 2025 | 163.72 | 163.72 | 156.11 | 159.21 | 152.27 | -0.46% | 698 |
| Mar 25, 2025 | 157.93 | 160.14 | 155.72 | 159.94 | 152.96 | 0.69% | 899 |
| Mar 24, 2025 | 159.00 | 159.00 | 154.98 | 158.84 | 151.91 | 5.18% | 1,446 |
| Mar 21, 2025 | 160.50 | 163.72 | 151.02 | 151.02 | 144.43 | -4.85% | 883 |