Capgemini SE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 21, 2024	32.21	32.22	31.94	32.09	32.09	-1.26%	224,379
Nov 20, 2024	32.39	32.50	32.25	32.50	32.50	-1.84%	144,637
Nov 19, 2024	32.79	33.19	32.74	33.11	33.11	0.82%	204,628
Nov 18, 2024	32.51	32.95	32.51	32.84	32.84	1.42%	460,253
Nov 15, 2024	33.01	33.03	32.34	32.38	32.38	-4.14%	307,781
Nov 14, 2024	33.96	34.08	33.67	33.78	33.78	1.08%	315,415
Nov 13, 2024	33.68	33.70	33.33	33.42	33.42	-4.30%	173,973
Nov 12, 2024	35.05	35.11	34.69	34.92	34.92	0.06%	239,646
Nov 11, 2024	34.74	35.04	34.59	34.90	34.90	0.17%	267,849
Nov 8, 2024	34.74	34.84	34.60	34.84	34.84	-0.37%	159,564
Nov 7, 2024	34.66	34.98	34.65	34.97	34.97	2.49%	268,029
Nov 6, 2024	33.82	34.17	33.82	34.12	34.12	-1.98%	80,530
Nov 5, 2024	34.76	35.00	34.76	34.81	34.81	-1.02%	139,465
Nov 4, 2024	35.51	35.63	35.12	35.17	35.17	-0.79%	476,278
Nov 1, 2024	35.25	35.63	35.25	35.45	35.45	2.75%	361,694
Oct 31, 2024	35.15	35.15	34.37	34.50	34.50	-3.23%	243,815
Oct 30, 2024	36.21	36.59	35.63	35.65	35.65	-6.11%	92,542
Oct 29, 2024	37.84	38.14	37.79	37.97	37.97	-0.52%	164,360
Oct 28, 2024	38.12	38.30	38.10	38.17	38.17	1.52%	174,581
Oct 25, 2024	37.99	38.07	37.58	37.60	37.60	-3.17%	99,742
Oct 24, 2024	39.26	39.26	38.72	38.83	38.83	-0.21%	153,768
Oct 23, 2024	38.98	39.07	38.73	38.91	38.91	-1.59%	441,605
Oct 22, 2024	39.59	39.66	39.43	39.54	39.54	0.89%	71,342
Oct 21, 2024	39.68	39.70	39.09	39.19	39.19	-1.95%	89,416
Oct 18, 2024	39.94	40.07	39.93	39.97	39.97	1.25%	84,336
Oct 17, 2024	39.93	39.93	39.37	39.48	39.48	-0.32%	143,269
Oct 16, 2024	39.41	39.66	39.34	39.60	39.60	0.38%	111,842
Oct 15, 2024	39.93	39.99	39.35	39.45	39.45	-1.47%	118,037
Oct 14, 2024	40.08	40.12	39.85	40.04	40.04	0.81%	105,271
Oct 11, 2024	39.78	39.90	39.66	39.72	39.72	-0.35%	79,498
Oct 10, 2024	39.57	39.90	39.41	39.86	39.86	-0.88%	68,952
Oct 9, 2024	40.17	40.33	40.17	40.21	40.21	-0.17%	69,521
Oct 8, 2024	40.04	40.31	39.92	40.28	40.28	0.35%	57,797
Oct 7, 2024	40.67	40.67	40.05	40.14	40.14	-3.65%	68,899
Oct 4, 2024	41.48	41.66	41.41	41.66	41.66	0.60%	78,401
Oct 3, 2024	41.66	41.71	41.32	41.41	41.41	-2.24%	36,333
Oct 2, 2024	42.02	42.43	41.98	42.36	42.36	-0.28%	45,861
Oct 1, 2024	43.04	43.04	42.31	42.48	42.48	-1.71%	108,926
Sep 30, 2024	43.53	43.53	43.02	43.22	43.22	-2.68%	68,934
Sep 27, 2024	44.33	44.73	44.31	44.41	44.41	1.55%	42,273
Sep 26, 2024	43.44	43.78	43.34	43.73	43.73	3.82%	50,264
Sep 25, 2024	42.30	42.36	42.05	42.12	42.12	-0.31%	237,710
Sep 24, 2024	42.25	42.33	42.15	42.25	42.25	0.60%	178,315
Sep 23, 2024	41.97	42.09	41.85	42.00	42.00	0.10%	68,139
Sep 20, 2024	42.35	42.35	41.83	41.96	41.96	-3.65%	44,527
Sep 19, 2024	43.50	43.63	43.24	43.55	43.55	2.11%	69,131
Sep 18, 2024	42.64	43.33	42.54	42.65	42.65	0.12%	31,742
Sep 17, 2024	43.56	43.56	42.52	42.60	42.60	0.31%	57,150
Sep 16, 2024	42.41	42.50	42.14	42.47	42.47	-0.75%	140,784
Sep 13, 2024	42.88	42.93	42.63	42.79	42.79	-0.33%	40,654
Sep 12, 2024	42.39	42.97	42.39	42.93	42.93	1.04%	120,218
Sep 11, 2024	42.10	42.49	41.73	42.49	42.49	1.30%	98,855
Sep 10, 2024	42.02	42.04	41.68	41.95	41.95	5.10%	118,925
Sep 9, 2024	39.91	39.96	39.78	39.91	39.91	0.20%	141,191
Sep 6, 2024	40.43	40.53	39.76	39.83	39.83	-2.21%	69,583
Sep 5, 2024	40.84	40.88	40.55	40.73	40.73	0.52%	71,127
Sep 4, 2024	40.14	40.68	40.14	40.52	40.52	-1.07%	57,432
Sep 3, 2024	41.30	41.41	40.95	40.96	40.96	-1.21%	55,498
Aug 30, 2024	41.56	41.72	41.31	41.46	41.46	1.34%	39,159
Aug 29, 2024	41.20	41.31	40.91	40.91	40.91	-0.51%	50,184
Aug 28, 2024	41.21	41.23	40.86	41.12	41.12	-0.19%	39,110
Aug 27, 2024	41.03	41.38	40.99	41.20	41.20	0.88%	71,744
Aug 26, 2024	40.85	40.97	40.79	40.84	40.84	0.07%	69,373
Aug 23, 2024	40.44	40.88	40.33	40.81	40.81	0.99%	74,588
Aug 22, 2024	40.89	40.89	40.40	40.41	40.41	-0.88%	99,277
Aug 21, 2024	40.52	40.87	40.48	40.77	40.77	1.19%	42,525
Aug 20, 2024	40.34	40.39	40.15	40.29	40.29	-0.10%	83,362
Aug 19, 2024	40.20	40.40	40.11	40.33	40.33	1.38%	84,600
Aug 16, 2024	39.61	39.88	39.56	39.78	39.78	0.28%	195,798
Aug 15, 2024	39.53	39.71	39.51	39.67	39.67	1.61%	398,981
Aug 14, 2024	39.13	39.18	38.85	39.04	39.04	-	70,824
Aug 13, 2024	38.36	39.04	38.36	39.04	39.04	1.64%	129,100
Aug 12, 2024	38.49	38.49	38.25	38.41	38.41	-0.36%	119,581
Aug 9, 2024	38.51	38.62	38.36	38.55	38.55	-0.23%	109,611
Aug 8, 2024	38.44	38.64	38.31	38.64	38.64	1.18%	135,664
Aug 7, 2024	38.82	38.97	38.19	38.19	38.19	-1.24%	407,708
Aug 6, 2024	38.46	38.78	38.24	38.67	38.67	0.65%	1,232,871
Aug 5, 2024	37.51	38.63	37.51	38.42	38.42	-1.76%	1,329,243
Aug 2, 2024	39.04	39.25	38.77	39.11	39.11	0.67%	81,382
Aug 1, 2024	39.43	39.65	38.70	38.85	38.85	-2.21%	150,579
Jul 31, 2024	40.18	40.19	39.60	39.73	39.73	-0.35%	57,106
Jul 30, 2024	40.22	40.27	39.76	39.87	39.87	-0.80%	78,079
Jul 29, 2024	40.26	40.54	40.19	40.19	40.19	-1.98%	167,652
Jul 26, 2024	39.88	41.10	39.82	41.00	41.00	-2.66%	131,872
Jul 25, 2024	41.88	42.43	41.81	42.12	42.12	-0.40%	185,121
Jul 24, 2024	42.62	42.83	42.27	42.29	42.29	-0.60%	77,929
Jul 23, 2024	42.69	42.84	42.49	42.55	42.55	-0.48%	49,452
Jul 22, 2024	42.73	42.80	42.37	42.75	42.75	0.92%	157,103
Jul 19, 2024	42.15	42.44	42.04	42.36	42.36	-0.37%	167,624
Jul 18, 2024	42.71	43.31	42.39	42.52	42.52	0.71%	102,194
Jul 17, 2024	42.23	42.48	42.15	42.22	42.22	0.40%	54,041
Jul 16, 2024	41.75	42.09	41.63	42.05	42.05	0.55%	526,824
Jul 15, 2024	41.52	41.93	41.42	41.82	41.82	-0.12%	608,552
Jul 12, 2024	41.53	42.04	41.53	41.87	41.87	2.87%	52,229
Jul 11, 2024	40.87	40.99	40.65	40.70	40.70	0.82%	103,912
Jul 10, 2024	40.41	40.54	40.26	40.37	40.37	0.98%	44,309
Jul 9, 2024	40.07	40.09	39.43	39.98	39.98	-2.39%	134,778
Jul 8, 2024	41.27	41.37	40.95	40.96	40.96	-1.35%	127,564
Jul 5, 2024	41.66	41.66	41.27	41.52	41.52	0.36%	125,831
Jul 3, 2024	41.34	41.65	41.31	41.37	41.37	0.95%	85,725