Capgemini SE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 30, 2025	33.24	33.41	33.04	33.34	33.34	-0.55%	470,194
May 29, 2025	33.82	33.83	33.42	33.53	33.53	-0.10%	89,499
May 28, 2025	33.60	33.62	33.34	33.56	33.56	-0.83%	65,697
May 27, 2025	33.96	33.97	33.61	33.84	33.84	1.62%	213,020
May 23, 2025	32.74	33.43	32.74	33.30	33.30	-0.18%	103,879
May 22, 2025	32.85	33.47	32.85	33.36	33.36	-0.89%	136,763
May 21, 2025	33.66	34.11	33.66	33.66	33.66	0.12%	191,740
May 20, 2025	33.47	33.62	33.28	33.62	33.62	0.37%	105,666
May 19, 2025	33.07	33.66	32.87	33.50	33.50	-1.02%	270,302
May 16, 2025	33.80	33.87	33.63	33.84	33.10	-0.97%	220,332
May 15, 2025	33.86	34.33	33.86	34.17	33.43	0.49%	209,954
May 14, 2025	34.54	34.57	33.98	34.00	33.26	-2.27%	87,932
May 13, 2025	34.57	34.94	34.52	34.79	34.03	-0.11%	109,101
May 12, 2025	34.38	34.93	34.15	34.83	34.07	2.83%	268,001
May 9, 2025	33.39	33.87	33.28	33.87	33.13	4.09%	1,382,185
May 8, 2025	32.96	32.96	32.54	32.54	31.83	0.31%	487,878
May 7, 2025	32.45	32.59	32.30	32.44	31.73	-0.40%	132,295
May 6, 2025	32.38	32.69	32.36	32.57	31.86	1.65%	112,527
May 5, 2025	32.09	32.24	32.04	32.04	31.34	-0.96%	176,309
May 2, 2025	32.42	32.54	32.24	32.35	31.64	1.41%	96,002
May 1, 2025	31.44	32.11	31.44	31.90	31.20	0.25%	129,273
Apr 30, 2025	31.00	31.87	30.86	31.82	31.13	1.73%	140,312
Apr 29, 2025	31.20	31.57	30.76	31.28	30.60	5.14%	384,614
Apr 28, 2025	29.73	29.88	29.55	29.75	29.10	-0.03%	331,574
Apr 25, 2025	29.41	29.78	29.26	29.76	29.11	-1.20%	152,565
Apr 24, 2025	29.86	30.18	29.78	30.12	29.46	1.07%	269,779
Apr 23, 2025	30.25	30.59	29.74	29.80	29.15	1.85%	243,917
Apr 22, 2025	28.80	29.41	28.77	29.26	28.62	2.96%	410,815
Apr 21, 2025	29.35	29.35	28.13	28.42	27.80	-1.25%	332,404
Apr 17, 2025	28.89	29.03	28.70	28.78	28.15	-0.31%	214,805
Apr 16, 2025	29.01	29.27	28.73	28.87	28.24	-1.30%	210,019
Apr 15, 2025	29.15	29.49	29.14	29.25	28.61	0.38%	318,917
Apr 14, 2025	29.11	29.36	28.76	29.14	28.50	1.04%	651,504
Apr 11, 2025	28.30	28.87	28.07	28.84	28.21	1.94%	552,299
Apr 10, 2025	28.62	28.64	27.36	28.29	27.67	-5.38%	464,853
Apr 9, 2025	27.47	29.90	26.90	29.90	29.25	11.48%	477,156
Apr 8, 2025	27.72	27.81	26.43	26.82	26.24	0.64%	433,837
Apr 7, 2025	26.10	27.96	25.98	26.65	26.07	-4.14%	624,471
Apr 4, 2025	28.10	28.48	27.70	27.80	27.19	-6.24%	353,636
Apr 3, 2025	29.97	29.97	29.54	29.65	29.00	-2.34%	199,605
Apr 2, 2025	29.64	30.43	29.61	30.36	29.70	1.40%	318,929
Apr 1, 2025	30.40	30.40	29.68	29.94	29.29	-0.03%	434,689
Mar 31, 2025	29.88	29.98	29.66	29.95	29.30	-4.37%	198,479
Mar 28, 2025	31.27	31.54	31.27	31.32	30.64	-1.14%	208,020
Mar 27, 2025	31.17	31.76	31.08	31.68	30.99	-0.44%	530,862
Mar 26, 2025	31.62	32.50	31.61	31.82	31.13	-0.09%	1,371,141
Mar 25, 2025	31.88	31.94	31.56	31.85	31.16	0.79%	617,207
Mar 24, 2025	31.71	31.91	31.44	31.60	30.91	0.19%	171,378
Mar 21, 2025	31.28	31.54	31.26	31.54	30.85	-0.76%	154,566
Mar 20, 2025	31.58	31.92	31.46	31.78	31.09	-0.53%	98,823