Capgemini SE (CAPMF)
OTCMKTS · Delayed Price · Currency is USD
164.15
-0.65 (-0.39%)
Jun 23, 2025, 3:58 PM EDT

Capgemini SE Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 23, 2025157.75166.54157.45164.15164.15-0.39%1,269
Jun 20, 2025166.57166.57164.80164.80164.80-4.10%424
Jun 18, 2025171.95175.11168.59171.85171.85-2.33%938
Jun 17, 2025181.25181.25172.11175.95175.95-1.27%356
Jun 16, 2025183.40183.40173.04178.22178.222.07%2,097
Jun 13, 2025174.60179.95171.92174.60174.60-2.37%600
Jun 12, 2025178.58183.30175.10178.83178.831.55%796
Jun 11, 2025180.45180.45176.10176.10176.10-0.99%858
Jun 10, 2025180.00180.00172.83177.87177.872.55%696
Jun 9, 2025173.35176.63167.07173.44173.440.96%766
Jun 6, 2025177.10177.10169.07171.79171.790.88%609
Jun 5, 2025173.32173.32167.44170.29170.29-0.05%656
Jun 4, 2025167.99170.38164.04170.38170.385.87%727
Jun 3, 2025159.28166.44159.28160.93160.93-3.49%466
Jun 2, 2025168.00171.12164.65166.76166.76-0.98%5,264
May 30, 2025168.35170.43164.36168.40168.40-1.38%1,470
May 29, 2025176.65176.65168.49170.77170.771.88%1,538
May 28, 2025166.80173.26164.00167.62167.620.67%1,959
May 27, 2025171.75176.00166.50166.50166.500.61%2,220
May 23, 2025165.45169.12160.33165.49165.49-0.60%1,465
May 22, 2025166.48169.09162.01166.48166.48-2.26%1,894
May 21, 2025172.87172.87170.34170.34170.340.49%655
May 20, 2025169.89172.48163.21169.50165.750.07%1,483
May 19, 2025169.44176.60162.89169.38165.630.10%3,567
May 16, 2025174.05174.05162.16169.20161.83-0.77%1,992
May 15, 2025173.00173.17168.64170.52163.09-0.82%2,028
May 14, 2025172.88172.88171.93171.93164.43-0.92%368
May 13, 2025171.09177.42171.06173.52165.950.94%318
May 12, 2025179.40179.40168.15171.90164.412.36%3,941
May 9, 2025172.30173.00165.30167.94160.622.41%2,986
May 8, 2025169.94169.94160.74163.99156.845.25%3,701
May 7, 2025160.65166.55155.45155.81149.02-2.60%706
May 6, 2025167.01167.01157.62159.97153.00-1.13%800
May 5, 2025165.85165.85159.78161.80154.75-0.04%6,636
May 2, 2025164.00164.29157.00161.86154.81-0.58%1,013
May 1, 2025167.30167.30152.25162.81155.711.34%731
Apr 30, 2025151.75161.20151.75160.67153.662.55%1,724
Apr 29, 2025152.85156.68152.85156.68149.855.03%1,549
Apr 28, 2025147.26153.00147.26149.18142.671.07%2,540
Apr 25, 2025150.61150.61141.35147.59141.16-2.01%2,093
Apr 24, 2025142.87154.79142.87150.63144.061.29%2,425
Apr 23, 2025150.10152.20148.70148.70142.222.28%734
Apr 22, 2025149.53151.05139.73145.39139.052.98%1,622
Apr 21, 2025144.00144.95138.17141.19135.03-2.74%3,933
Apr 17, 2025152.39152.39139.20145.16138.83-0.41%1,625
Apr 16, 2025145.97150.68142.32145.76139.401.75%3,089
Apr 15, 2025144.68150.25143.25143.25137.011.04%1,325
Apr 14, 2025142.36148.96141.78141.78135.60-0.62%2,338
Apr 11, 2025148.96148.96136.10142.66136.442.19%2,315
Apr 10, 2025137.36146.43136.55139.61133.52-7.17%1,206