Capgemini Se (OP: CAPMF )

170.75 -1.00 (-0.58%)

Streaming Delayed Price Updated: 3:59 PM EST, Nov 12, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Nov 12, 2024	173.75	176.95	170.75	170.75	1,219	-1.00(-0.58%)
Nov 11, 2024	174.78	177.70	170.39	171.75	4,922	+0.35(+0.20%)
Nov 08, 2024	172.05	177.00	170.80	171.40	1,610	-5.95(-3.35%)
Nov 07, 2024	172.00	177.35	170.19	177.35	1,423	+4.30(+2.48%)
Nov 06, 2024	167.50	173.20	166.15	173.05	2,453	+1.55(+0.90%)
Nov 05, 2024	172.75	177.55	171.50	171.50	8,284	-2.00(-1.15%)
Nov 04, 2024	175.65	178.95	173.10	173.50	1,865	-1.10(-0.63%)
Nov 01, 2024	174.85	181.24	172.11	174.60	763	+4.75(+2.80%)
Oct 31, 2024	174.00	177.00	169.85	169.85	1,908	-5.90(-3.36%)
Oct 30, 2024	178.00	184.25	175.75	175.75	1,347	-11.80(-6.29%)
Oct 29, 2024	187.00	192.70	186.45	187.55	753	-6.00(-3.10%)
Oct 28, 2024	190.75	193.55	188.00	193.55	554	+2.80(+1.47%)
Oct 25, 2024	185.00	192.24	185.00	190.75	414	-6.15(-3.12%)
Oct 24, 2024	194.40	197.40	191.00	196.90	372	+5.20(+2.71%)
Oct 23, 2024	199.15	199.15	190.00	191.70	4,237	-8.70(-4.34%)
Oct 22, 2024	196.55	200.60	194.80	200.40	1,033	+2.00(+1.01%)
Oct 21, 2024	199.75	199.75	192.95	198.40	338	-4.20(-2.07%)
Oct 18, 2024	198.30	204.75	198.20	202.60	360	+7.90(+4.06%)
Oct 17, 2024	197.30	203.50	191.85	194.70	508	-0.55(-0.28%)
Oct 16, 2024	193.15	199.36	193.15	195.25	258	-5.00(-2.50%)
Oct 15, 2024	201.40	201.40	195.65	200.25	352	-2.70(-1.33%)
Oct 14, 2024	188.96	203.05	188.96	202.95	384	+1.85(+0.92%)
Oct 11, 2024	197.35	202.00	195.90	201.10	379	+4.35(+2.21%)
Oct 10, 2024	196.20	201.95	196.15	196.75	99	-5.25(-2.60%)
Oct 09, 2024	206.14	206.14	198.35	202.00	352	+1.25(+0.62%)
Oct 08, 2024	201.95	203.80	198.85	200.75	375	-2.25(-1.11%)
Oct 07, 2024	201.10	204.45	198.85	203.00	625	-2.00(-0.98%)
Oct 04, 2024	209.80	209.80	205.00	205.00	349	-4.90(-2.33%)
Oct 03, 2024	213.15	213.15	204.35	209.90	205	-4.40(-2.05%)
Oct 02, 2024	212.55	214.90	206.70	214.30	1,082	+4.10(+1.95%)
Oct 01, 2024	211.16	217.00	209.45	210.20	909	-2.59(-1.22%)
Sep 30, 2024	218.70	219.00	212.79	212.79	164	-6.76(-3.08%)
Sep 27, 2024	214.20	224.85	214.20	219.55	267	+3.40(+1.57%)
Sep 26, 2024	218.65	220.75	215.30	216.15	136	+8.40(+4.04%)
Sep 25, 2024	209.90	214.45	207.75	207.75	246	-6.25(-2.92%)
Sep 24, 2024	209.40	214.05	208.20	214.00	300	+6.50(+3.13%)
Sep 23, 2024	208.85	215.03	205.67	207.50	127	-5.15(-2.42%)
Sep 20, 2024	213.55	213.55	207.10	212.65	497	-2.00(-0.93%)
Sep 19, 2024	223.66	223.66	214.65	214.65	167	-4.30(-1.96%)
Sep 18, 2024	211.85	218.95	210.20	218.95	218	+8.55(+4.06%)
Sep 17, 2024	218.20	218.20	210.15	210.40	398	+0.70(+0.33%)
Sep 16, 2024	213.15	215.00	208.60	209.70	462	-1.45(-0.69%)
Sep 13, 2024	215.95	216.60	206.30	211.15	3,213	-6.51(-2.99%)
Sep 12, 2024	213.65	217.66	210.70	217.66	773	+9.49(+4.56%)
Sep 11, 2024	207.75	212.75	206.00	208.17	185	+1.07(+0.52%)
Sep 10, 2024	210.28	210.97	207.10	207.10	785	+10.88(+5.55%)
Sep 09, 2024	197.85	201.20	193.00	196.22	967	-0.19(-0.09%)
Sep 06, 2024	204.05	204.05	196.35	196.40	425	-4.70(-2.34%)
Sep 05, 2024	200.05	206.40	200.05	201.10	415	+7.97(+4.13%)
Sep 04, 2024	201.65	206.80	193.13	193.13	436	-9.42(-4.65%)

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.