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

Capgemini Se (OP: CAPMF )

195.50 +1.00 (+0.51%)
Streaming Delayed Price Updated: 9:36 AM EDT, Jun 18, 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 31, 2022 191.73 191.73 191.73 191.73 6 -10.19(-5.05%)
May 27, 2022 201.92 201.92 201.92 201.92 100 +2.25(+1.13%)
May 26, 2022 197.04 199.67 194.58 199.67 26 +6.67(+3.46%)
May 25, 2022 195.32 195.32 193.00 193.00 1,311 -2.51(-1.28%)
May 24, 2022 196.03 198.60 193.33 195.51 54 -1.09(-0.56%)
May 23, 2022 192.83 197.99 192.83 196.60 82 +10.66(+5.73%)
May 20, 2022 194.80 197.67 185.95 185.95 34 -10.72(-5.45%)
May 18, 2022 196.67 0 +4.14(+2.15%)
May 17, 2022 192.46 204.32 192.46 192.53 55 +3.34(+1.77%)
May 16, 2022 193.49 194.58 186.98 189.19 53 -3.30(-1.71%)
May 13, 2022 193.57 193.57 189.00 192.49 100 +7.25(+3.91%)
May 12, 2022 185.24 185.24 185.24 185.24 4 +0.76(+0.41%)
May 11, 2022 189.62 189.62 184.48 184.48 639 +0.15(+0.08%)
May 10, 2022 189.42 189.42 184.33 184.33 112 +0.63(+0.34%)
May 09, 2022 184.45 188.35 183.70 183.70 2,507 -10.15(-5.24%)
May 06, 2022 196.92 196.92 193.85 193.85 100 -2.69(-1.37%)
May 05, 2022 204.55 204.55 196.54 196.54 156 -2.96(-1.48%)
May 04, 2022 199.50 207.42 199.50 199.50 27 -8.92(-4.28%)
May 03, 2022 206.92 208.42 206.92 208.42 9 +11.34(+5.75%)
May 02, 2022 203.08 203.08 197.08 197.08 24 -11.84(-5.67%)
Apr 29, 2022 208.92 208.92 208.92 208.92 198 +0.67(+0.32%)
Apr 28, 2022 204.67 208.25 202.58 208.25 38 +13.50(+6.93%)
Apr 27, 2022 195.63 196.92 194.75 194.75 214 -5.26(-2.63%)
Apr 26, 2022 202.92 202.92 200.01 200.01 149 -2.91(-1.43%)
Apr 25, 2022 202.92 202.92 202.92 202.92 18 -2.16(-1.05%)
Apr 22, 2022 206.84 208.92 204.58 205.08 100 -2.27(-1.09%)
Apr 21, 2022 211.34 213.92 207.35 207.35 1,237 +0.51(+0.25%)
Apr 20, 2022 206.00 209.42 206.00 206.84 180 +5.21(+2.58%)
Apr 19, 2022 203.28 203.28 201.55 201.63 50 -1.75(-0.86%)
Apr 18, 2022 210.92 210.92 203.38 203.38 2 -0.20(-0.10%)
Apr 14, 2022 210.42 210.50 203.58 203.58 485 -5.19(-2.49%)
Apr 13, 2022 199.58 208.77 199.58 208.77 80 -0.20(-0.10%)
Apr 12, 2022 205.07 208.97 204.89 208.97 95 -1.45(-0.69%)
Apr 11, 2022 203.08 211.00 203.08 210.42 90 +1.98(+0.95%)
Apr 08, 2022 207.37 208.44 207.37 208.44 852 +0.96(+0.46%)
Apr 07, 2022 207.48 207.48 207.48 207.48 7 +1.40(+0.68%)
Apr 06, 2022 206.01 206.08 206.01 206.08 64 -10.20(-4.72%)
Apr 05, 2022 216.20 216.28 216.20 216.28 110 -5.26(-2.37%)
Apr 04, 2022 230.65 230.65 221.54 221.54 2,929 -5.78(-2.54%)
Apr 01, 2022 222.87 227.32 222.87 227.32 100 +6.32(+2.86%)
Mar 31, 2022 229.92 229.92 217.97 221.00 65 +4.49(+2.07%)
Mar 30, 2022 222.28 228.37 216.51 216.51 15 -1.02(-0.47%)
Mar 29, 2022 217.46 217.53 217.46 217.53 40 +10.55(+5.10%)
Mar 28, 2022 218.07 219.37 206.98 206.98 82 -10.52(-4.84%)
Mar 25, 2022 217.92 218.42 212.45 217.50 412 +2.13(+0.99%)
Mar 24, 2022 215.37 215.37 215.37 215.37 154 +9.14(+4.43%)
Mar 23, 2022 210.40 214.64 206.23 206.23 470 -8.54(-3.98%)
Mar 22, 2022 214.22 214.77 213.07 214.77 808 +4.13(+1.96%)
Mar 21, 2022 212.75 212.75 210.64 210.64 113 +0.78(+0.37%)
Mar 18, 2022 211.41 211.41 209.86 209.86 100 +4.36(+2.12%)
Mar 17, 2022 214.92 214.92 205.50 205.50 729 -2.50(-1.20%)
Mar 16, 2022 202.73 212.37 202.73 208.00 49 +16.99(+8.89%)
Mar 15, 2022 201.92 201.92 191.01 191.01 76 -9.41(-4.70%)
Mar 14, 2022 195.25 200.42 195.25 200.42 45 +3.25(+1.65%)
Mar 11, 2022 189.54 197.17 189.54 197.17 818 +7.14(+3.76%)
Mar 10, 2022 193.95 193.95 190.03 190.03 411 -13.06(-6.43%)
Mar 09, 2022 188.50 203.09 188.50 203.09 160 +22.08(+12.20%)
Mar 08, 2022 185.25 190.80 181.01 181.01 901 -0.99(-0.54%)
Mar 07, 2022 184.20 186.33 182.00 182.00 1,028 -3.48(-1.88%)
Mar 04, 2022 192.20 192.92 185.48 185.48 240 -16.25(-8.06%)
Mar 03, 2022 210.92 210.92 201.69 201.73 61 -4.27(-2.07%)
Mar 02, 2022 205.83 207.32 205.83 206.00 48 +0.50(+0.24%)
Mar 01, 2022 205.50 205.50 205.50 205.50 40 -8.55(-3.99%)
Feb 28, 2022 213.97 214.05 207.47 214.05 109 -3.37(-1.55%)
Feb 25, 2022 217.42 217.42 208.79 217.42 421 +7.92(+3.78%)
Feb 24, 2022 205.42 209.50 197.00 209.50 782 +1.10(+0.53%)
Feb 23, 2022 215.42 215.42 208.40 208.40 6 -7.52(-3.48%)
Feb 22, 2022 215.92 215.92 203.50 215.92 2 +11.16(+5.45%)
Feb 18, 2022 204.76 0 -0.02(-0.01%)
Feb 17, 2022 211.59 212.77 204.78 204.78 1,585 -3.95(-1.89%)
Feb 16, 2022 206.92 208.73 201.01 208.73 164 -2.85(-1.35%)
Feb 14, 2022 211.58 0 -8.82(-4.00%)
Feb 11, 2022 230.50 230.50 220.40 220.40 100 -2.76(-1.24%)
Feb 10, 2022 230.04 230.21 223.16 223.16 105 -7.47(-3.24%)
Feb 09, 2022 232.62 232.62 230.62 230.62 55 +4.94(+2.19%)
Feb 08, 2022 225.61 225.68 225.61 225.68 548 +1.90(+0.85%)
Feb 07, 2022 222.49 223.78 220.23 223.78 172 +2.38(+1.07%)
Feb 04, 2022 221.40 221.40 221.40 221.40 100 +1.65(+0.75%)
Feb 03, 2022 232.00 219.08 219.75 49 -6.83(-3.01%)
Feb 02, 2022 239.60 239.60 226.58 226.58 69 +1.87(+0.83%)
Feb 01, 2022 226.24 226.24 224.71 224.71 8 +9.13(+4.24%)
Jan 31, 2022 220.45 222.83 215.58 215.58 55 -3.34(-1.53%)
Jan 28, 2022 218.92 219.00 218.92 218.92 120 +1.50(+0.69%)
Jan 27, 2022 217.42 217.42 216.45 217.42 48 -5.20(-2.34%)
Jan 26, 2022 222.52 222.66 210.58 222.62 30 +7.20(+3.34%)
Jan 25, 2022 221.80 221.80 211.00 215.42 187 -2.08(-0.96%)
Jan 24, 2022 214.46 217.50 214.46 217.50 146 -10.58(-4.64%)
Jan 21, 2022 227.96 228.08 227.96 228.08 100 -4.28(-1.84%)
Jan 20, 2022 232.58 235.65 232.36 232.36 85 -0.21(-0.09%)
Jan 19, 2022 232.76 232.76 232.04 232.57 382 +3.09(+1.35%)
Jan 18, 2022 228.66 229.48 228.66 229.48 90 +0.82(+0.36%)
Jan 14, 2022 228.66 0 +0.12(+0.05%)
Jan 13, 2022 230.24 239.57 228.54 228.54 1,428 -7.73(-3.27%)
Jan 12, 2022 232.40 236.34 232.40 236.27 23 +13.19(+5.91%)
Jan 11, 2022 233.92 233.92 223.08 223.08 15 -2.34(-1.04%)
Jan 10, 2022 219.00 225.42 218.30 225.42 531 +2.18(+0.98%)
Jan 07, 2022 225.53 225.53 223.24 223.24 100 -6.17(-2.69%)
Jan 06, 2022 231.10 231.65 227.18 229.41 54 -9.53(-3.99%)
Jan 05, 2022 242.97 242.97 238.95 238.95 5 -6.94(-2.82%)
Jan 04, 2022 247.50 249.31 245.55 245.88 84 -0.12(-0.05%)
Jan 03, 2022 244.00 246.01 244.00 246.01 96 +0.98(+0.40%)
Dec 30, 2021 245.03 245.03 245.03 0 +0.94(+0.39%)
Dec 29, 2021 245.31 245.31 244.08 244.08 88 -3.69(-1.49%)
Dec 28, 2021 248.66 248.66 242.71 247.77 44 +3.40(+1.39%)
Dec 27, 2021 238.64 244.37 238.64 244.37 99 +1.05(+0.43%)
Dec 23, 2021 243.40 243.40 243.32 243.32 187 +6.32(+2.67%)
Dec 22, 2021 236.08 240.78 236.00 237.00 707 +9.54(+4.19%)
Dec 21, 2021 230.73 236.80 227.46 227.46 130 -6.18(-2.65%)
Dec 20, 2021 224.50 233.64 224.50 233.64 97 +0.98(+0.42%)
Dec 17, 2021 225.29 234.30 225.22 232.66 100 +0.81(+0.35%)
Dec 16, 2021 237.25 243.33 231.85 231.85 250 +8.07(+3.61%)
Dec 15, 2021 235.76 235.76 223.78 223.78 21 -2.35(-1.04%)
Dec 13, 2021 226.13 226.13 226.13 68 -5.45(-2.35%)
Dec 10, 2021 232.20 235.42 231.58 231.58 341 -1.50(-0.64%)
Dec 09, 2021 240.34 240.34 233.08 233.08 114 -4.63(-1.95%)
Dec 08, 2021 239.85 239.85 231.50 237.71 17 +6.21(+2.68%)
Dec 07, 2021 232.65 233.66 231.50 231.50 86 +2.73(+1.19%)
Dec 06, 2021 228.41 228.85 225.28 228.77 399 -2.82(-1.22%)
Dec 03, 2021 231.59 231.59 231.59 231.59 100 -1.34(-0.58%)
Dec 02, 2021 231.00 232.93 231.00 232.93 203 -4.99(-2.10%)
Dec 01, 2021 235.99 238.08 233.95 237.92 403 +5.81(+2.50%)
Nov 30, 2021 229.74 232.11 228.03 232.11 147 +5.11(+2.25%)
Nov 29, 2021 224.63 227.00 224.55 227.00 295 -0.07(-0.03%)
Nov 26, 2021 227.82 227.82 226.85 227.07 100 -1.75(-0.76%)
Nov 24, 2021 222.65 228.82 222.65 228.82 100 -3.39(-1.46%)
Nov 23, 2021 232.14 232.21 229.45 232.21 104 -7.21(-3.01%)
Nov 22, 2021 241.17 241.17 238.12 239.42 84 -5.25(-2.15%)
Nov 19, 2021 244.00 244.67 244.00 244.67 148 -1.00(-0.41%)
Nov 18, 2021 242.60 245.67 242.60 245.67 125 +0.85(+0.35%)
Nov 17, 2021 242.58 244.82 242.58 244.82 36 -0.17(-0.07%)
Nov 16, 2021 241.30 244.99 241.30 244.99 93 +1.60(+0.66%)
Nov 15, 2021 244.13 246.62 243.39 243.39 85 -0.76(-0.31%)
Nov 12, 2021 244.66 245.42 244.15 244.15 100 -0.24(-0.10%)
Nov 11, 2021 244.39 244.47 243.46 244.39 242 +3.97(+1.65%)
Nov 10, 2021 242.42 240.42 240.42 75 -4.53(-1.85%)
Nov 09, 2021 246.92 246.95 244.95 244.95 147 -2.03(-0.82%)
Nov 08, 2021 246.98 246.98 246.98 246.98 86 +4.90(+2.02%)
Nov 05, 2021 245.24 245.24 242.08 242.08 134 -0.37(-0.15%)
Nov 04, 2021 242.02 244.50 242.02 242.45 37 +0.45(+0.19%)
Nov 03, 2021 245.05 245.05 242.00 242.00 41 +0.58(+0.24%)
Nov 02, 2021 240.00 241.42 239.66 241.42 143 +10.12(+4.38%)
Oct 29, 2021 231.30 231.30 231.30 0 -1.93(-0.83%)
Oct 28, 2021 234.00 234.00 233.23 233.23 125 +14.77(+6.76%)
Oct 27, 2021 216.33 218.46 216.33 218.46 57 -2.47(-1.12%)
Oct 26, 2021 218.54 220.93 220.93 50 +4.80(+2.22%)
Oct 25, 2021 218.27 218.27 216.13 216.13 73 -1.45(-0.67%)
Oct 22, 2021 217.58 217.58 217.58 217.58 520 +1.09(+0.50%)
Oct 21, 2021 215.39 216.49 212.50 216.49 122 -2.76(-1.26%)
Oct 19, 2021 219.25 219.25 219.25 0 +1.33(+0.61%)
Oct 18, 2021 218.00 218.00 214.58 217.92 308 +0.92(+0.42%)
Oct 15, 2021 217.00 217.00 217.00 217.00 100 +0.05(+0.02%)
Oct 14, 2021 216.95 218.92 216.95 216.95 90 +6.95(+3.31%)
Oct 13, 2021 210.36 212.17 210.00 210.00 177 +6.35(+3.12%)
Oct 12, 2021 200.20 203.65 200.20 203.65 133 +2.33(+1.15%)
Oct 11, 2021 200.18 202.56 199.18 201.32 578 +2.14(+1.08%)
Oct 08, 2021 199.18 199.18 199.18 199.18 100 -11.18(-5.31%)
Oct 07, 2021 206.70 210.36 206.70 210.36 23 +13.28(+6.74%)
Oct 06, 2021 196.58 203.93 196.58 197.08 127 -12.84(-6.12%)
Oct 05, 2021 209.92 209.92 209.92 209.92 3 -1.00(-0.47%)
Oct 04, 2021 210.92 210.92 210.92 210.92 22 -1.50(-0.71%)
Oct 01, 2021 212.42 212.42 212.42 212.42 119 +3.53(+1.69%)
Sep 30, 2021 205.84 212.01 205.84 208.88 10 -4.02(-1.89%)
Sep 29, 2021 206.00 216.92 206.00 212.90 50 -2.65(-1.23%)
Sep 28, 2021 212.00 215.55 209.47 215.55 2,826 -7.03(-3.16%)
Sep 27, 2021 226.62 226.62 222.58 222.58 2,215 -3.20(-1.42%)
Sep 24, 2021 221.88 229.68 221.88 225.78 100 -5.94(-2.56%)
Sep 23, 2021 230.66 231.72 229.79 231.72 113 +9.21(+4.14%)
Sep 22, 2021 222.51 230.66 222.51 222.51 78 -4.74(-2.09%)
Sep 21, 2021 227.50 228.92 225.58 227.25 144 +4.76(+2.14%)
Sep 20, 2021 222.42 223.00 221.75 222.49 255 -2.11(-0.94%)
Sep 17, 2021 228.50 231.42 224.60 224.60 100 -4.77(-2.08%)
Sep 16, 2021 229.42 229.42 228.22 229.37 100 +2.45(+1.08%)
Sep 15, 2021 229.50 229.50 224.50 226.92 38 -4.00(-1.73%)
Sep 14, 2021 230.92 230.92 222.08 230.92 166 +2.50(+1.09%)
Sep 13, 2021 228.42 228.42 228.42 228.42 4 +4.42(+1.97%)
Sep 10, 2021 224.50 224.50 224.00 224.00 638 -0.50(-0.22%)
Sep 09, 2021 229.50 229.50 220.08 224.50 78 -3.62(-1.59%)
Sep 08, 2021 220.00 229.50 220.00 228.12 58 -0.99(-0.43%)
Sep 07, 2021 225.16 229.11 225.16 229.11 128 +6.03(+2.70%)
Sep 03, 2021 225.24 227.92 223.00 223.08 121 +1.00(+0.45%)
Sep 02, 2021 228.00 228.00 222.00 222.08 312 -0.42(-0.19%)
Sep 01, 2021 223.88 223.88 222.50 222.50 300 -1.23(-0.55%)
Aug 31, 2021 227.57 227.62 223.73 223.73 63 +5.38(+2.46%)
Aug 30, 2021 227.92 227.92 218.23 218.35 36 -4.55(-2.04%)
Aug 27, 2021 224.90 224.90 222.90 222.90 100 -2.99(-1.32%)
Aug 26, 2021 224.97 225.89 223.90 225.89 39 +2.71(+1.22%)
Aug 25, 2021 225.15 225.15 221.15 223.18 73 +4.14(+1.89%)
Aug 23, 2021 223.30 225.35 223.30 219.04 110 -6.45(-2.86%)
Aug 20, 2021 225.49 225.49 225.49 225.49 100 +1.84(+0.82%)
Aug 19, 2021 217.17 223.85 217.17 223.65 114 +3.42(+1.55%)
Aug 18, 2021 220.03 226.90 220.03 220.23 51 -5.82(-2.57%)
Aug 17, 2021 226.05 226.05 226.05 226.05 50 -2.24(-0.98%)
Aug 16, 2021 228.29 228.37 221.68 228.29 57 +6.39(+2.88%)
Aug 13, 2021 225.50 225.50 221.90 221.90 229 -4.12(-1.82%)
Aug 12, 2021 223.90 226.02 222.18 226.02 81 +0.87(+0.39%)
Aug 11, 2021 222.00 227.50 216.00 225.15 37 +2.06(+0.92%)
Aug 10, 2021 228.20 228.20 223.09 223.09 26 -6.26(-2.73%)
Aug 06, 2021 229.35 229.35 229.35 31 +9.64(+4.39%)
Aug 04, 2021 219.71 219.71 219.71 22,361 -3.01(-1.35%)
Aug 02, 2021 222.72 222.72 222.72 0 -0.70(-0.31%)
Jul 30, 2021 210.65 223.42 210.65 223.42 100 +5.79(+2.66%)
Jul 29, 2021 210.00 217.63 210.00 217.63 2,855 +9.13(+4.38%)
Jul 28, 2021 208.50 208.50 208.50 208.50 2 +0.00(+0.00%)
Jul 27, 2021 209.40 209.40 205.46 208.50 83 +4.79(+2.35%)
Jul 26, 2021 203.71 203.71 203.71 203.71 40 +2.66(+1.32%)
Jul 23, 2021 201.25 203.05 201.05 201.05 216 +1.55(+0.78%)
Jul 22, 2021 201.23 201.23 199.50 199.50 7 +8.50(+4.45%)
Jul 21, 2021 199.00 199.00 191.00 191.00 9 -1.45(-0.75%)
Jul 20, 2021 199.09 199.09 192.45 192.45 89 -3.27(-1.67%)
Jul 19, 2021 193.63 195.72 191.90 195.72 373 -2.25(-1.13%)
Jul 16, 2021 196.74 198.99 196.74 197.97 205 +2.39(+1.22%)
Jul 15, 2021 194.18 195.57 194.18 195.57 23 -4.55(-2.27%)
Jul 14, 2021 201.14 201.14 197.28 200.12 60 -0.54(-0.27%)
Jul 13, 2021 200.69 200.69 196.08 200.66 113 +2.05(+1.03%)
Jul 12, 2021 196.37 198.61 193.83 198.61 692 -0.99(-0.49%)
Jul 08, 2021 199.60 199.60 199.60 0 +1.38(+0.70%)
Jul 07, 2021 194.73 198.22 194.73 198.22 45 +0.80(+0.41%)
Jul 06, 2021 197.35 197.42 191.22 197.42 68 +2.58(+1.33%)
Jul 02, 2021 197.02 197.10 194.84 194.84 157 -3.23(-1.63%)
Jul 01, 2021 190.38 198.07 190.38 198.07 26 +10.49(+5.59%)
Jun 30, 2021 198.37 198.37 187.58 187.58 39 -11.67(-5.86%)
Jun 29, 2021 199.25 199.25 199.25 199.25 325 +0.83(+0.42%)
Jun 28, 2021 198.92 198.92 187.83 198.42 43 +2.21(+1.13%)
Jun 25, 2021 196.21 196.21 192.41 196.21 100 +4.65(+2.43%)
Jun 11, 2021 191.56 191.56 191.56 25 +4.90(+2.62%)
Jun 10, 2021 186.58 186.66 186.58 186.66 893 +4.92(+2.71%)
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.