Capgemini SE (CGEMY)
OTCMKTS
· Delayed Price · Currency is USD
32.45
+0.10 (0.31%)
Dec 23, 2024, 4:00 PM EST
Capgemini SE Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Dec 23, 2024 | 32.32 | 32.49 | 32.17 | 32.45 | 32.45 | 0.31% | 468,171 |
Dec 20, 2024 | 32.11 | 32.47 | 32.09 | 32.35 | 32.35 | - | 249,756 |
Dec 19, 2024 | 32.43 | 32.67 | 32.29 | 32.35 | 32.35 | 3.09% | 391,859 |
Dec 18, 2024 | 32.27 | 32.35 | 31.38 | 31.38 | 31.38 | -2.43% | 295,505 |
Dec 17, 2024 | 32.20 | 32.35 | 32.12 | 32.16 | 32.16 | -0.29% | 290,484 |
Dec 16, 2024 | 32.18 | 32.38 | 32.10 | 32.26 | 32.26 | -1.27% | 1,517,405 |
Dec 13, 2024 | 32.86 | 32.89 | 32.56 | 32.67 | 32.67 | -0.18% | 186,631 |
Dec 12, 2024 | 33.08 | 33.15 | 32.62 | 32.73 | 32.73 | -2.15% | 297,179 |
Dec 11, 2024 | 33.38 | 33.49 | 33.24 | 33.45 | 33.45 | -0.24% | 335,507 |
Dec 10, 2024 | 33.57 | 33.62 | 33.40 | 33.53 | 33.53 | -0.21% | 178,061 |
Dec 9, 2024 | 33.72 | 33.95 | 33.59 | 33.60 | 33.60 | 1.30% | 445,718 |
Dec 6, 2024 | 33.18 | 33.31 | 33.08 | 33.17 | 33.17 | 1.69% | 286,643 |
Dec 5, 2024 | 32.68 | 32.74 | 32.51 | 32.62 | 32.62 | 1.12% | 348,004 |
Dec 4, 2024 | 32.15 | 32.38 | 32.10 | 32.26 | 32.26 | 1.07% | 224,775 |
Dec 3, 2024 | 31.85 | 32.06 | 31.69 | 31.92 | 31.92 | 0.98% | 348,276 |
Dec 2, 2024 | 31.70 | 31.76 | 31.45 | 31.61 | 31.61 | -1.56% | 386,115 |
Nov 29, 2024 | 31.67 | 32.11 | 31.63 | 32.11 | 32.11 | 0.82% | 210,000 |
Nov 27, 2024 | 31.94 | 31.98 | 31.76 | 31.85 | 31.85 | -0.06% | 154,003 |
Nov 26, 2024 | 32.24 | 32.27 | 31.77 | 31.87 | 31.87 | -0.25% | 264,192 |
Nov 25, 2024 | 32.26 | 32.30 | 31.92 | 31.95 | 31.95 | -0.60% | 291,897 |
Nov 22, 2024 | 32.21 | 32.35 | 32.04 | 32.14 | 32.14 | 0.17% | 283,202 |
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 |