Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Capgemini Se (OP: CAPMF )

227.50 +0.90 (+0.40%)
Streaming Delayed Price Updated: 1:23 PM EDT, May 20, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 17, 2024 226.85 226.85 223.35 226.60 449 +2.83(+1.26%)
May 16, 2024 227.80 227.80 223.52 223.77 696 -2.72(-1.20%)
May 15, 2024 224.95 228.25 224.65 226.50 129 +3.25(+1.45%)
May 14, 2024 223.80 227.30 223.25 223.25 216 +3.65(+1.66%)
May 13, 2024 222.70 223.00 219.60 219.60 192 -4.05(-1.81%)
May 10, 2024 221.20 224.05 220.88 223.65 1,333 +4.24(+1.93%)
May 09, 2024 220.60 224.45 219.22 219.41 1,306 -1.34(-0.61%)
May 08, 2024 224.30 224.30 220.75 220.75 421 +2.85(+1.31%)
May 07, 2024 218.85 223.59 217.09 217.90 205 -0.15(-0.07%)
May 06, 2024 218.05 221.30 218.05 218.05 811 -2.15(-0.98%)
May 03, 2024 217.40 220.20 217.40 220.20 489 +8.80(+4.16%)
May 02, 2024 214.20 216.22 210.10 211.40 360 +3.75(+1.81%)
May 01, 2024 217.75 217.75 206.40 207.65 109 -2.48(-1.18%)
Apr 30, 2024 213.45 215.65 210.13 210.13 331 -7.32(-3.37%)
Apr 29, 2024 217.90 223.79 217.45 217.45 213 +2.80(+1.30%)
Apr 26, 2024 218.85 219.95 214.65 214.65 255 +4.06(+1.93%)
Apr 25, 2024 212.15 220.00 210.59 210.59 898 -4.35(-2.02%)
Apr 24, 2024 222.38 222.38 214.94 214.94 194 -4.81(-2.19%)
Apr 23, 2024 220.00 220.00 215.00 219.75 392 +1.45(+0.66%)
Apr 22, 2024 212.80 218.30 211.90 218.30 258 +6.75(+3.19%)
Apr 19, 2024 211.75 215.25 211.55 211.55 321 +0.51(+0.24%)
Apr 18, 2024 213.29 215.45 210.79 211.04 914 -4.16(-1.93%)
Apr 17, 2024 213.53 218.35 213.53 215.20 271 -0.40(-0.19%)
Apr 16, 2024 218.60 220.02 214.95 215.60 436 -0.33(-0.15%)
Apr 15, 2024 222.80 222.80 215.93 215.93 267 -2.91(-1.33%)
Apr 12, 2024 218.48 222.90 218.48 218.84 1,061 -3.61(-1.62%)
Apr 11, 2024 222.15 226.10 221.06 222.45 1,262 +2.79(+1.27%)
Apr 10, 2024 221.45 222.44 219.66 219.66 496 -8.59(-3.76%)
Apr 09, 2024 229.25 231.25 227.19 228.25 387 -0.10(-0.04%)
Apr 08, 2024 231.45 231.45 228.10 228.35 299 +1.94(+0.86%)
Apr 05, 2024 227.45 230.35 225.11 226.41 405 +3.88(+1.74%)
Apr 04, 2024 224.92 228.36 222.53 222.53 125 -5.02(-2.21%)
Apr 03, 2024 226.50 227.55 223.20 227.55 402 +0.57(+0.25%)
Apr 02, 2024 226.10 227.25 225.03 226.98 129 -0.02(-0.01%)
Apr 01, 2024 226.00 236.55 225.00 227.00 447 -4.25(-1.84%)
Mar 28, 2024 228.95 231.75 228.95 231.25 394 +0.50(+0.22%)
Mar 27, 2024 234.45 234.45 230.50 230.75 698 -1.63(-0.70%)
Mar 26, 2024 231.95 232.38 228.70 232.38 193 -0.87(-0.37%)
Mar 25, 2024 231.45 233.25 230.25 233.25 267 +2.50(+1.08%)
Mar 22, 2024 241.95 241.95 225.45 230.75 4,445 -1.25(-0.54%)
Mar 21, 2024 229.95 235.25 229.95 232.00 167 -8.20(-3.41%)
Mar 20, 2024 241.75 245.15 239.10 240.20 451 -0.25(-0.10%)
Mar 19, 2024 243.50 243.86 240.30 240.45 2,492 -2.90(-1.19%)
Mar 18, 2024 243.90 243.90 240.27 243.35 167 +2.91(+1.21%)
Mar 15, 2024 243.75 245.55 240.19 240.44 251 -5.31(-2.16%)
Mar 14, 2024 244.75 246.00 242.94 245.75 110 +0.69(+0.28%)
Mar 13, 2024 247.35 248.85 245.06 245.06 176 +0.44(+0.18%)
Mar 12, 2024 246.15 248.35 242.40 244.62 319 +2.36(+0.97%)
Mar 11, 2024 244.25 246.40 242.26 242.26 195 -2.49(-1.02%)
Mar 08, 2024 247.55 248.25 244.50 244.75 619 -1.50(-0.61%)
Mar 07, 2024 246.25 248.66 245.50 246.25 1,075 +5.75(+2.39%)
Mar 06, 2024 241.12 243.70 240.25 240.50 222 +2.31(+0.97%)
Mar 05, 2024 242.25 242.25 238.19 238.19 163 -5.56(-2.28%)
Mar 04, 2024 245.25 246.85 243.50 243.75 221 +2.00(+0.83%)
Mar 01, 2024 246.15 246.15 241.54 241.75 1,120 +0.25(+0.10%)
Feb 29, 2024 243.75 245.12 241.50 241.50 141 +0.75(+0.31%)
Feb 28, 2024 240.75 243.56 240.19 240.75 198 -3.84(-1.57%)
Feb 27, 2024 243.45 244.59 240.50 244.59 127 +3.34(+1.38%)
Feb 26, 2024 241.50 245.80 241.00 241.25 345 -1.33(-0.55%)
Feb 23, 2024 244.05 247.85 242.33 242.58 484 +4.61(+1.94%)
Feb 22, 2024 239.65 240.80 237.97 237.97 504 +5.07(+2.18%)
Feb 21, 2024 233.62 236.69 232.00 232.90 394 -0.85(-0.36%)
Feb 20, 2024 236.25 238.75 233.75 233.75 332 -1.50(-0.64%)
Feb 16, 2024 233.10 239.40 232.50 235.25 476 -4.04(-1.69%)
Feb 15, 2024 238.00 239.29 233.75 239.29 1,350 +6.44(+2.77%)
Feb 14, 2024 235.00 236.75 230.90 232.85 2,858 +11.10(+5.01%)
Feb 13, 2024 217.00 222.29 217.00 221.75 836 -4.11(-1.82%)
Feb 12, 2024 225.60 225.86 222.14 225.86 312 -1.85(-0.81%)
Feb 09, 2024 225.25 227.71 223.00 227.71 1,012 +5.96(+2.69%)
Feb 08, 2024 227.42 227.42 221.40 221.75 143 +2.20(+1.00%)
Feb 07, 2024 222.00 224.80 219.10 219.55 107 +2.10(+0.97%)
Feb 06, 2024 217.75 222.60 217.25 217.45 479 -3.30(-1.49%)
Feb 05, 2024 221.35 221.35 217.44 220.75 258 +0.52(+0.24%)
Feb 02, 2024 224.55 224.55 220.23 220.23 340 -6.42(-2.83%)
Feb 01, 2024 223.32 226.65 221.65 226.65 447 +0.65(+0.29%)
Jan 31, 2024 223.50 227.60 223.50 226.00 608 +1.25(+0.56%)
Jan 30, 2024 227.22 229.00 224.75 224.75 137 +2.90(+1.31%)
Jan 29, 2024 220.90 224.57 220.50 221.85 325 -0.40(-0.18%)
Jan 26, 2024 222.15 226.00 222.15 222.25 144 +0.19(+0.09%)
Jan 25, 2024 225.12 225.15 222.06 222.06 1,335 +1.06(+0.48%)
Jan 24, 2024 226.50 226.50 221.00 221.00 297 +1.25(+0.57%)
Jan 23, 2024 218.50 219.75 216.25 219.75 414 +0.66(+0.30%)
Jan 22, 2024 221.25 222.80 218.50 219.09 2,443 +5.89(+2.76%)
Jan 19, 2024 211.50 216.50 211.50 213.20 276 +0.95(+0.45%)
Jan 18, 2024 211.91 215.95 209.45 212.25 1,539 +0.75(+0.35%)
Jan 17, 2024 209.25 211.50 206.25 211.50 2,531 +0.25(+0.12%)
Jan 16, 2024 208.25 211.25 208.15 211.25 665 +2.17(+1.04%)
Jan 12, 2024 208.99 211.75 208.75 209.08 5,185 +7.93(+3.94%)
Jan 11, 2024 202.28 204.94 200.96 201.15 190 +3.20(+1.62%)
Jan 10, 2024 199.25 202.25 197.30 197.95 420 -2.51(-1.25%)
Jan 09, 2024 200.75 204.00 200.46 200.46 209 -6.79(-3.28%)
Jan 08, 2024 201.80 207.75 201.80 207.25 558 +6.05(+3.01%)
Jan 05, 2024 203.55 204.65 200.95 201.20 2,814 -6.24(-3.01%)
Jan 04, 2024 205.90 207.44 204.25 207.44 100 +6.19(+3.08%)
Jan 03, 2024 203.25 204.90 200.00 201.25 927 -4.35(-2.12%)
Jan 02, 2024 206.05 209.05 205.35 205.60 375 -0.65(-0.32%)
Dec 29, 2023 210.25 211.75 205.75 206.25 145 -6.75(-3.17%)
Dec 28, 2023 212.50 213.00 207.35 213.00 135 +3.30(+1.57%)
Dec 27, 2023 214.02 214.95 209.00 209.70 276 +3.70(+1.80%)
Dec 26, 2023 205.75 209.90 205.75 206.00 176 -0.10(-0.05%)
Dec 22, 2023 205.85 209.09 205.85 206.10 982 +1.05(+0.51%)
Dec 21, 2023 209.20 210.40 204.00 205.05 228 -3.60(-1.73%)
Dec 20, 2023 206.70 211.00 204.05 208.65 144 -2.35(-1.11%)
Dec 19, 2023 209.50 211.00 207.05 211.00 239 +2.85(+1.37%)
Dec 18, 2023 209.72 211.37 207.94 208.15 522 -3.60(-1.70%)
Dec 15, 2023 214.55 215.50 211.35 211.75 262 -0.34(-0.16%)
Dec 14, 2023 212.90 213.85 210.69 212.09 804 +3.84(+1.84%)
Dec 13, 2023 210.90 210.90 205.80 208.25 861 -2.85(-1.35%)
Dec 12, 2023 206.85 211.40 205.50 211.10 2,635 +5.08(+2.47%)
Dec 11, 2023 205.54 209.10 205.20 206.02 1,050 +0.81(+0.39%)
Dec 08, 2023 207.70 207.76 205.21 205.21 22,358 -2.25(-1.08%)
Dec 07, 2023 204.10 207.46 204.10 207.46 22,447 +3.41(+1.67%)
Dec 06, 2023 207.80 208.35 204.05 204.05 33,517 +3.55(+1.77%)
Dec 05, 2023 203.25 206.50 200.50 200.50 240 -4.75(-2.31%)
Dec 04, 2023 201.25 205.25 199.56 205.25 1,724 -1.60(-0.77%)
Dec 01, 2023 209.15 209.15 200.50 206.85 611 -0.60(-0.29%)
Nov 30, 2023 205.32 207.45 203.12 207.45 573 +1.99(+0.97%)
Nov 29, 2023 204.38 207.64 204.38 205.46 219 +8.09(+4.10%)
Nov 28, 2023 198.00 202.96 197.37 197.37 104 +1.12(+0.57%)
Nov 27, 2023 200.00 200.00 196.04 196.25 1,148 -5.35(-2.65%)
Nov 24, 2023 200.95 201.60 197.75 201.60 520 +4.95(+2.52%)
Nov 22, 2023 203.15 203.15 196.00 196.65 157 +2.96(+1.53%)
Nov 21, 2023 197.65 197.65 193.69 193.69 248 -3.51(-1.78%)
Nov 20, 2023 193.90 197.20 193.90 197.20 3,278 +4.70(+2.44%)
Nov 17, 2023 189.00 196.25 189.00 192.50 816 -0.50(-0.26%)
Nov 16, 2023 196.10 196.10 188.35 193.00 738 +2.74(+1.44%)
Nov 15, 2023 186.87 190.26 186.60 190.26 1,599 +2.91(+1.55%)
Nov 14, 2023 187.95 188.19 185.30 187.35 453 +5.05(+2.77%)
Nov 13, 2023 182.30 185.38 182.09 182.30 490 +0.25(+0.14%)
Nov 10, 2023 182.50 184.95 181.25 182.05 1,212 -4.94(-2.64%)
Nov 09, 2023 183.70 186.99 183.70 186.99 218 +2.58(+1.40%)
Nov 08, 2023 180.70 184.41 180.09 184.41 398 +0.64(+0.35%)
Nov 07, 2023 184.35 187.00 183.26 183.77 930 +3.56(+1.98%)
Nov 06, 2023 184.05 184.05 180.21 180.21 2,118 -8.24(-4.37%)
Nov 03, 2023 188.18 189.44 183.20 188.45 409 +7.02(+3.87%)
Nov 02, 2023 181.65 185.15 181.19 181.43 887 +6.38(+3.64%)
Nov 01, 2023 178.73 179.15 174.28 175.05 772 -2.55(-1.44%)
Oct 31, 2023 176.09 177.60 171.75 177.60 615 +8.30(+4.90%)
Oct 30, 2023 168.45 172.68 168.45 169.30 1,371 +1.09(+0.65%)
Oct 27, 2023 169.25 172.60 168.21 168.21 2,247 -0.79(-0.47%)
Oct 26, 2023 171.85 174.80 168.40 169.00 1,401 -3.53(-2.05%)
Oct 25, 2023 172.53 176.60 172.53 172.53 778 -0.25(-0.14%)
Oct 24, 2023 173.65 177.10 172.78 172.78 585 -3.48(-1.97%)
Oct 23, 2023 171.75 176.26 171.75 176.26 1,717 +5.01(+2.93%)
Oct 20, 2023 173.75 174.24 171.00 171.25 1,034 -4.38(-2.49%)
Oct 19, 2023 172.50 175.88 172.50 175.63 1,295 +3.65(+2.12%)
Oct 18, 2023 171.98 174.32 171.98 171.98 923 -0.77(-0.45%)
Oct 17, 2023 172.00 175.32 172.00 172.75 1,577 -1.75(-1.00%)
Oct 16, 2023 173.75 176.50 173.50 174.50 1,929 +1.63(+0.94%)
Oct 13, 2023 177.50 177.50 172.87 172.87 169 -4.03(-2.28%)
Oct 12, 2023 178.81 180.47 176.90 176.90 267 -1.85(-1.03%)
Oct 11, 2023 177.75 180.93 177.75 178.75 342 +1.50(+0.85%)
Oct 10, 2023 176.00 178.89 176.00 177.25 626 +5.27(+3.06%)
Oct 09, 2023 171.50 174.97 171.50 171.98 1,050 -1.52(-0.88%)
Oct 06, 2023 171.75 176.50 171.75 173.50 877 +3.50(+2.06%)
Oct 05, 2023 171.47 173.15 170.00 170.00 1,154 -1.50(-0.87%)
Oct 04, 2023 174.00 174.13 171.28 171.50 731 +4.31(+2.58%)
Oct 03, 2023 169.60 170.50 167.19 167.19 3,729 -6.78(-3.90%)
Oct 02, 2023 172.25 174.75 171.26 173.97 413 -0.10(-0.06%)
Sep 29, 2023 176.88 177.13 174.07 174.07 749 +0.74(+0.43%)
Sep 28, 2023 172.05 174.91 169.75 173.33 785 +1.23(+0.71%)
Sep 27, 2023 175.25 175.25 171.99 172.10 777 -2.38(-1.36%)
Sep 26, 2023 175.45 175.45 172.29 174.48 1,512 -1.92(-1.09%)
Sep 25, 2023 173.50 176.65 173.17 176.40 562 -2.42(-1.35%)
Sep 22, 2023 178.40 178.82 176.07 178.82 772 +1.32(+0.74%)
Sep 21, 2023 177.25 180.20 177.25 177.50 493 -4.49(-2.47%)
Sep 20, 2023 179.20 181.99 177.89 181.99 626 +5.24(+2.96%)
Sep 19, 2023 176.80 178.90 176.50 176.75 656 -0.05(-0.03%)
Sep 18, 2023 178.10 178.51 175.00 176.80 2,327 -5.60(-3.07%)
Sep 15, 2023 184.50 184.50 180.31 182.41 607 +2.25(+1.25%)
Sep 14, 2023 180.00 180.15 177.82 180.15 895 -0.15(-0.08%)
Sep 13, 2023 178.18 180.30 178.13 180.30 587 -0.15(-0.08%)
Sep 12, 2023 182.55 182.83 180.45 180.45 64 -0.35(-0.19%)
Sep 11, 2023 180.30 184.30 180.30 180.80 243 +0.42(+0.23%)
Sep 08, 2023 182.62 183.75 180.38 180.38 762 -0.85(-0.47%)
Sep 07, 2023 180.90 181.23 177.95 181.23 699 -2.62(-1.43%)
Sep 06, 2023 183.05 183.85 181.00 183.85 158 +2.05(+1.13%)
Sep 05, 2023 185.95 187.20 180.45 181.80 539 -6.05(-3.22%)
Sep 01, 2023 193.25 193.25 182.35 187.85 156 +3.85(+2.09%)
Aug 31, 2023 189.75 189.75 183.80 184.00 307 -0.90(-0.49%)
Aug 30, 2023 188.14 188.28 184.90 184.90 272 +3.80(+2.10%)
Aug 29, 2023 178.70 184.85 178.70 181.10 614 -0.60(-0.33%)
Aug 28, 2023 176.25 181.70 176.00 181.70 458 +7.04(+4.03%)
Aug 25, 2023 175.50 178.55 174.66 174.66 451 -4.09(-2.29%)
Aug 24, 2023 180.25 180.25 176.21 178.75 898 -1.82(-1.01%)
Aug 23, 2023 177.30 180.57 176.80 180.57 886 +0.32(+0.18%)
Aug 22, 2023 177.15 180.25 176.94 180.25 653 +4.95(+2.82%)
Aug 21, 2023 175.15 178.45 175.15 175.30 578 +3.50(+2.04%)
Aug 18, 2023 171.20 174.60 171.05 171.80 753 +2.90(+1.72%)
Aug 17, 2023 171.25 175.35 168.90 168.90 1,348 -4.86(-2.80%)
Aug 16, 2023 176.45 176.95 172.10 173.76 701 +1.56(+0.91%)
Aug 15, 2023 177.01 181.25 172.15 172.20 972 -8.00(-4.44%)
Aug 14, 2023 179.30 183.40 174.05 180.20 970 -0.80(-0.44%)
Aug 11, 2023 177.75 183.50 175.30 181.00 142 +3.44(+1.94%)
Aug 10, 2023 175.69 182.31 175.69 177.56 544 -3.04(-1.68%)
Aug 09, 2023 179.15 180.75 174.40 180.60 357 +6.10(+3.50%)
Aug 08, 2023 174.30 177.25 174.30 174.50 418 -5.95(-3.30%)
Aug 07, 2023 179.70 180.45 176.85 180.45 196 +0.71(+0.40%)
Aug 04, 2023 177.25 179.85 177.25 179.74 462 -1.81(-1.00%)
Aug 03, 2023 182.20 182.20 178.54 181.55 189 -2.80(-1.52%)
Aug 02, 2023 181.25 184.35 181.25 184.35 391 +1.42(+0.78%)
Aug 01, 2023 182.68 186.96 182.68 182.93 321 +2.60(+1.44%)
Jul 31, 2023 182.41 183.13 180.33 180.33 256 -1.32(-0.73%)
Jul 28, 2023 188.00 188.25 181.40 181.65 249 -17.69(-8.87%)
Jul 27, 2023 197.00 205.00 193.44 199.34 1,561 +12.46(+6.67%)
Jul 26, 2023 192.00 194.65 185.75 186.88 647 -1.32(-0.70%)
Jul 25, 2023 187.00 194.05 187.00 188.20 250 -4.05(-2.11%)
Jul 24, 2023 191.70 192.60 187.10 192.25 534 +0.05(+0.03%)
Jul 21, 2023 195.05 196.30 192.20 192.20 317 -5.70(-2.88%)
Jul 20, 2023 196.25 197.90 194.59 197.90 242 -0.36(-0.18%)
Jul 19, 2023 200.00 201.01 198.01 198.26 323 +0.47(+0.24%)
Jul 18, 2023 199.75 199.75 197.79 197.79 151 +4.34(+2.24%)
Jul 17, 2023 195.65 196.47 193.30 193.45 281 -2.45(-1.25%)
Jul 14, 2023 196.30 199.36 195.90 195.90 209 -1.26(-0.64%)
Jul 13, 2023 196.35 198.75 196.35 197.16 258 +4.96(+2.58%)
Jul 12, 2023 195.07 197.35 191.40 192.20 177 +2.91(+1.54%)
Jul 11, 2023 191.50 191.50 187.85 189.29 81 +2.39(+1.28%)
Jul 10, 2023 186.25 186.90 183.60 186.90 439 -0.14(-0.07%)
Jul 07, 2023 184.00 187.04 184.00 187.04 208 +6.04(+3.34%)
Jul 06, 2023 182.00 183.25 180.90 181.00 259 -8.14(-4.30%)
Jul 05, 2023 191.85 191.85 189.14 189.14 168 -2.36(-1.23%)
Jul 03, 2023 190.45 191.50 187.30 191.50 903 +3.70(+1.97%)
Jun 30, 2023 189.81 190.38 187.55 187.80 1,179 +0.25(+0.13%)
Jun 29, 2023 185.42 188.00 183.75 187.55 922 -2.54(-1.34%)
Jun 28, 2023 189.30 190.09 186.10 190.09 545 +4.09(+2.20%)
Jun 27, 2023 185.20 186.00 183.00 186.00 338 +1.51(+0.82%)
Jun 26, 2023 186.49 186.53 182.45 184.49 878 +1.74(+0.95%)
Jun 23, 2023 185.20 186.00 182.50 182.75 378 -4.75(-2.53%)
Jun 22, 2023 188.15 188.15 186.29 187.50 91,541 -4.16(-2.17%)
Jun 21, 2023 193.55 193.55 188.75 191.66 586 +0.66(+0.35%)
Jun 20, 2023 195.72 195.72 191.00 191.00 828 -3.45(-1.77%)
Jun 16, 2023 197.35 197.75 194.20 194.45 205 +4.70(+2.48%)
Jun 15, 2023 190.35 193.50 190.35 189.75 221 -3.11(-1.61%)
Jun 14, 2023 190.50 192.86 190.02 192.86 89 +5.11(+2.72%)
Jun 13, 2023 188.97 190.65 187.75 187.75 175 +2.50(+1.35%)
Jun 12, 2023 183.65 187.25 183.65 185.25 4,856 +2.75(+1.51%)
Jun 09, 2023 183.00 183.25 179.25 182.50 1,117 +2.00(+1.11%)
Jun 08, 2023 181.40 182.75 180.50 180.50 76 +0.00(+0.00%)
Jun 07, 2023 181.50 182.61 180.50 180.50 386 +4.00(+2.27%)
Jun 06, 2023 176.00 178.89 176.00 176.50 160 -0.95(-0.54%)
Jun 05, 2023 178.50 179.50 177.45 177.45 271 -3.30(-1.83%)
Jun 02, 2023 180.71 182.65 178.68 180.75 189 +2.25(+1.26%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.