Skip to main content
Capgemini SE (CAPMF)
OTCMKTS · Delayed Price · Currency is USD
164.69
0.00 (0.00%)
Feb 21, 2025, 3:00 PM EST

Capgemini SE Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Feb 6, 2025184.82185.39184.60185.39185.390.30%500
Feb 5, 2025181.16184.83181.16184.83184.831.10%288
Feb 4, 2025182.60185.55182.60182.83182.832.94%615
Feb 3, 2025181.49181.50173.33177.61177.61-3.51%2,722
Jan 31, 2025185.33187.36183.77184.08184.080.29%3,052
Jan 30, 2025184.23185.28181.96183.54183.542.81%2,504
Jan 29, 2025180.90180.90178.52178.52178.520.93%673
Jan 28, 2025174.23178.92174.23176.88176.882.36%71,533
Jan 27, 2025170.90174.75170.90172.80172.800.12%5,447
Jan 24, 2025172.05177.95171.95172.60172.602.19%2,704
Jan 23, 2025170.70173.75167.35168.90168.900.81%3,541
Jan 22, 2025170.95172.30167.55167.55167.55-1.53%872
Jan 21, 2025171.60171.60169.11170.16170.163.51%15,998
Jan 17, 2025161.80167.40161.80164.39164.39-0.07%3,843
Jan 16, 2025163.37165.62162.89164.51164.512.10%3,346
Jan 15, 2025163.85163.85160.50161.13161.131.02%1,028
Jan 14, 2025164.15164.15159.08159.50159.50-0.29%1,566
Jan 13, 2025157.50163.35156.40159.96159.961.66%23,716
Jan 10, 2025162.45165.50157.34157.34157.34-3.06%87,847
Jan 8, 2025166.00166.00159.35162.30162.30-2.03%435
Jan 7, 2025165.65167.92165.08165.66165.660.75%758
Jan 6, 2025164.05166.60164.05164.43164.433.11%15,328
Jan 3, 2025163.85163.85157.90159.47159.47-0.26%3,019
Jan 2, 2025160.66161.67159.10159.89159.89-1.58%4,621
Dec 31, 2024163.43164.21162.01162.45162.450.46%2,812
Dec 30, 2024161.87162.22160.69161.71161.71-1.24%10,428
Dec 27, 2024171.55171.55160.90163.74163.741.58%4,591
Dec 26, 2024170.34170.34160.05161.20161.20-4.90%4,830
Dec 24, 2024160.60169.50160.60169.50169.504.68%2,911
Dec 23, 2024163.65166.00158.45161.92161.92-0.17%8,604
Dec 20, 2024162.45164.70158.80162.20162.20-0.18%4,782
Dec 19, 2024169.45169.45160.60162.50162.502.24%7,922
Dec 18, 2024161.85161.85158.60158.94158.94-1.32%6,849
Dec 17, 2024156.86164.25156.86161.06161.06-0.20%5,702
Dec 16, 2024160.93163.40160.88161.39161.390.34%9,149
Dec 13, 2024165.55166.80160.65160.85160.85-3.28%7,618
Dec 12, 2024167.00167.45162.43166.30166.30-0.59%5,261
Dec 11, 2024161.50169.85161.50167.28167.28-2.74%8,771
Dec 10, 2024170.00172.00165.00172.00172.002.23%9,845
Dec 9, 2024170.30170.30168.09168.24168.243.66%16,508
Dec 6, 2024167.90169.00162.30162.30162.30-0.60%11,928
Dec 5, 2024164.75164.75161.10163.28163.281.40%6,518
Dec 4, 2024162.25162.89159.00161.02161.021.99%3,636
Dec 3, 2024160.35161.92157.10157.88157.88-1.82%6,105
Dec 2, 2024166.40166.40154.65160.80160.802.06%4,565
Nov 29, 2024162.70163.00157.00157.55157.550.48%4,432
Nov 27, 2024158.05162.25156.80156.80156.80-3.19%1,219
Nov 26, 2024159.00162.40157.95161.98161.982.19%4,858
Nov 25, 2024159.00166.39157.55158.50158.503.00%3,544
Nov 22, 2024162.50163.80153.89153.89153.89-5.62%2,421
Nov 21, 2024159.65163.50157.70163.05163.052.12%2,483
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