Paris - Delayed Quote
EUR
Capgemini SE (CAP.PA)
127.65
+4.55
(+3.70%)
At close: October 30 at 5:35:18 PM GMT+1
Currency in EUR
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
123.10
127.65
123.10
127.65
127.65
775,587
Oct 29, 2026
122.80
123.75
120.05
123.10
123.10
587,223
Oct 28, 2026
122.60
124.75
121.20
122.45
122.45
469,838
Oct 27, 2026
124.25
125.25
122.80
122.80
122.80
599,997
Oct 26, 2026
123.80
126.95
123.35
124.15
124.15
393,792
Oct 23, 2026
126.25
126.40
122.05
123.95
123.95
886,892
Oct 22, 2026
125.15
127.15
124.15
126.80
126.80
492,091
Oct 21, 2026
123.20
126.05
122.20
125.05
125.05
647,432
Oct 20, 2026
125.65
127.20
122.95
123.00
123.00
737,006
Oct 19, 2026
122.60
123.70
121.00
123.15
123.15
619,390
Oct 16, 2026
122.30
124.35
120.85
121.35
121.35
614,270
Oct 15, 2026
119.50
122.10
117.20
122.10
122.10
1,146,325
Oct 14, 2026
120.15
120.50
117.30
118.00
118.00
682,937
Oct 13, 2026
116.00
119.80
115.90
119.30
119.30
648,541
Oct 12, 2026
114.00
117.25
113.80
115.35
115.35
796,903
Oct 9, 2026
112.50
116.05
112.30
115.05
115.05
718,844
Oct 8, 2026
110.90
114.95
108.70
110.85
110.85
913,383
Oct 7, 2026
109.90
111.65
108.90
110.90
110.90
487,603
Oct 6, 2026
109.55
112.15
109.10
109.95
109.95
469,654
Oct 5, 2026
109.00
110.30
106.50
108.40
108.40
488,593
Oct 2, 2026
113.30
114.90
108.90
108.90
108.90
810,814
Oct 1, 2026
103.00
115.70
100.95
112.10
112.10
1,578,039
Sep 30, 2026
104.00
104.60
102.30
104.40
104.40
569,419
Sep 29, 2026
102.45
104.15
101.90
103.50
103.50
313,564
Sep 28, 2026
104.05
105.15
101.25
102.95
102.95
454,629
Sep 25, 2026
103.80
105.00
103.30
104.50
104.50
396,386
Sep 24, 2026
105.50
106.20
103.55
103.75
103.75
366,293
Sep 23, 2026
106.90
107.50
104.65
106.10
106.10
220,590
Sep 22, 2026
105.00
108.35
105.00
106.30
106.30
561,216
Sep 21, 2026
104.80
108.00
104.75
105.50
105.50
546,834
Sep 18, 2026
106.70
107.70
103.55
104.35
104.35
944,980
Sep 17, 2026
106.50
107.10
104.75
107.10
107.10
488,966
Sep 16, 2026
107.50
107.90
105.25
105.65
105.65
535,055
Sep 15, 2026
109.35
110.00
106.25
108.70
108.70
591,074
Sep 14, 2026
105.50
111.45
105.45
109.70
109.70
916,913
Sep 11, 2026
101.45
103.00
100.65
102.90
102.90
442,136
Sep 10, 2026
100.70
102.00
100.35
101.50
101.50
323,790
Sep 9, 2026
104.75
105.30
100.35
101.15
101.15
713,033
Sep 8, 2026
104.90
106.10
103.85
105.55
105.55
594,107
Sep 7, 2026
105.95
106.05
103.75
105.10
105.10
289,431
Sep 4, 2026
110.40
110.55
106.40
106.40
106.40
611,353
Sep 3, 2026
105.50
110.10
105.35
110.00
110.00
374,306
Sep 2, 2026
105.65
106.70
104.05
105.10
105.10
276,961
Sep 1, 2026
106.85
107.80
105.35
106.60
106.60
530,245
Aug 31, 2026
109.30
109.95
107.25
107.25
107.25
1,222,611
Aug 28, 2026
110.35
110.50
107.55
109.45
109.45
351,399
Aug 27, 2026
107.70
110.10
106.45
109.50
109.50
392,415
Aug 26, 2026
108.30
108.40
105.80
106.50
106.50
441,282
Aug 25, 2026
111.00
111.40
107.20
109.40
109.40
276,316
Aug 24, 2026
111.00
111.65
110.00
111.40
111.40
285,417
Aug 21, 2026
109.25
111.65
107.15
111.15
111.15
398,417
Aug 20, 2026
110.55
111.05
107.90
109.55
109.55
366,816
Aug 19, 2026
107.30
110.35
106.05
110.35
110.35
387,873
Aug 18, 2026
106.05
108.50
104.65
107.30
107.30
346,782
Aug 17, 2026
107.80
107.95
105.80
106.15
106.15
262,328
Aug 14, 2026
107.90
110.10
107.30
108.30
108.30
473,996
Aug 13, 2026
106.20
107.65
105.75
106.00
106.00
354,662
Aug 12, 2026
108.60
108.75
105.35
105.65
105.65
370,850
Aug 11, 2026
108.00
110.65
106.65
109.50
109.50
268,762
Aug 10, 2026
110.00
110.25
106.65
108.00
108.00
420,051
Aug 7, 2026
108.90
111.85
108.65
109.25
109.25
498,919
Aug 6, 2026
109.40
109.75
106.40
109.25
109.25
749,740
Aug 5, 2026
107.80
110.25
106.60
109.00
109.00
729,316
Aug 4, 2026
106.45
108.00
105.95
107.40
107.40
547,432
Aug 3, 2026
103.90
109.80
103.90
107.20
107.20
943,390
Jul 31, 2026
101.75
105.35
100.25
102.50
102.50
764,222
Jul 30, 2026
103.40
108.75
101.60
102.00
102.00
1,277,569
Jul 29, 2026
102.65
107.85
102.65
107.10
107.10
1,320,549
Jul 28, 2026
96.20
102.00
95.94
101.70
101.70
958,542
Jul 27, 2026
90.52
95.98
90.50
95.12
95.12
726,543
Jul 24, 2026
86.18
89.94
86.18
89.88
89.88
704,436
Jul 23, 2026
88.98
89.80
85.62
86.06
86.06
726,624
Jul 22, 2026
89.98
90.82
88.12
88.54
88.54
945,151
Jul 21, 2026
91.44
91.52
88.82
90.02
90.02
838,256
Jul 20, 2026
92.00
93.08
89.88
91.58
91.58
843,877
Jul 17, 2026
91.92
93.88
90.28
91.32
91.32
634,070
Jul 16, 2026
93.68
93.94
90.24
91.22
91.22
735,357
Jul 15, 2026
89.88
94.20
88.90
92.92
92.92
492,975
Jul 14, 2026
91.18
91.84
86.60
90.14
90.14
614,687
Jul 13, 2026
89.00
92.04
88.94
91.62
91.62
505,303
Jul 10, 2026
89.40
90.20
88.64
88.96
88.96
645,984
Jul 9, 2026
90.00
90.18
87.06
89.00
89.00
951,968
Jul 8, 2026
93.40
94.00
90.28
90.90
90.90
619,969
Jul 7, 2026
94.16
95.30
93.22
93.82
93.82
876,473
Jul 6, 2026
91.90
93.82
91.44
92.80
92.80
504,868
Jul 3, 2026
91.34
92.16
90.92
91.90
91.90
428,922
Jul 2, 2026
90.56
92.08
89.52
91.56
91.56
622,427
Jul 1, 2026
87.94
90.72
86.52
90.72
90.72
679,966
Jun 30, 2026
90.22
90.36
86.72
87.96
87.96
776,020
Jun 29, 2026
90.02
90.94
89.78
90.54
90.54
556,528
Jun 26, 2026
88.36
89.96
86.54
89.68
89.68
619,776
Jun 25, 2026
88.70
89.80
87.26
88.50
88.50
560,044
Jun 24, 2026
88.92
90.10
87.66
89.00
89.00
771,372
Jun 23, 2026
87.30
91.32
87.10
88.66
88.66
817,847
Jun 22, 2026
89.64
90.14
87.42
87.82
87.82
673,644
Jun 19, 2026
89.10
90.10
88.06
89.52
89.52
1,172,474
Jun 18, 2026
97.00
97.48
86.20
89.00
89.00
1,976,886
Jun 17, 2026
97.92
98.94
96.80
97.66
97.66
621,237
Jun 16, 2026
96.40
98.66
96.06
97.60
97.60
523,875
Jun 15, 2026
97.98
100.00
96.24
96.46
96.46
737,735
Jun 12, 2026
95.72
97.22
94.96
96.72
96.72
650,691
Jun 11, 2026
97.72
97.72
93.74
95.46
95.46
1,153,531
Jun 10, 2026
100.80
101.45
98.16
99.60
99.60
553,222
Jun 9, 2026
101.85
103.30
100.50
100.50
100.50
676,369
Jun 8, 2026
101.30
102.95
100.45
102.40
102.40
474,302
Jun 5, 2026
103.60
105.90
101.80
101.80
101.80
667,185
Jun 4, 2026
98.58
105.10
98.46
104.20
104.20
821,262
Jun 3, 2026
101.05
101.75
97.64
97.74
97.74
729,665
Jun 2, 2026
3.4
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 2, 2026
105.80
108.05
100.05
100.80
100.80
845,809
Jun 1, 2026
102.80
109.10
102.80
109.10
105.70
1,036,466
May 29, 2026
101.05
102.65
99.60
101.95
98.77
1,507,017
May 28, 2026
100.10
102.15
98.24
101.25
98.09
789,397
May 27, 2026
104.15
104.20
99.16
100.65
97.51
1,126,987
May 26, 2026
104.20
104.55
102.95
104.30
101.05
685,908
May 25, 2026
104.20
105.20
104.00
104.25
101.00
143,725
May 22, 2026
103.50
104.90
102.40
103.10
99.89
417,802
May 21, 2026
102.30
103.55
101.40
102.45
99.26
530,243
May 20, 2026
102.80
103.80
101.20
101.90
98.72
643,192
May 19, 2026
100.85
107.35
100.80
105.30
102.02
838,375
May 18, 2026
98.96
101.30
98.38
100.90
97.76
643,352
May 15, 2026
96.32
100.50
95.76
100.00
96.88
851,649
May 14, 2026
97.30
97.84
96.24
96.70
93.69
605,562
May 13, 2026
98.80
98.90
96.48
96.74
93.73
594,110
May 12, 2026
100.00
100.35
98.76
99.20
96.11
587,052
May 11, 2026
103.50
103.80
101.25
101.75
98.58
575,469
May 8, 2026
104.60
105.00
102.20
103.45
100.23
452,657
May 7, 2026
105.00
106.10
101.90
104.90
101.63
1,074,830
May 6, 2026
105.70
109.15
102.85
104.95
101.68
1,014,378
May 5, 2026
106.00
107.60
103.75
105.45
102.16
682,442
May 4, 2026
103.90
106.10
102.05
106.10
102.79
625,405
Apr 30, 2026
105.05
107.05
100.65
103.00
99.79
1,121,521
Apr 29, 2026
99.86
103.25
99.84
102.70
99.50
833,833
Apr 28, 2026
101.10
101.55
99.04
99.28
96.19
495,938
Apr 27, 2026
99.54
102.35
99.40
101.60
98.43
450,076
Apr 24, 2026
99.78
101.25
97.62
99.10
96.01
549,695
Apr 23, 2026
105.40
105.55
99.42
100.65
97.51
1,005,427
Apr 22, 2026
109.20
109.35
106.15
106.75
103.42
649,997
Apr 21, 2026
108.05
111.00
107.55
109.50
106.09
557,879
Apr 20, 2026
108.80
110.00
108.05
108.90
105.51
534,757
Apr 17, 2026
109.55
112.40
108.75
110.60
107.15
779,534
Apr 16, 2026
106.70
109.95
106.25
108.95
105.55
480,784
Apr 15, 2026
105.20
106.35
104.38
106.30
102.99
379,303
Apr 14, 2026
103.10
105.10
102.10
104.70
101.44
433,335
Apr 13, 2026
99.00
102.45
98.20
102.45
99.26
712,319
Apr 10, 2026
99.08
101.75
98.88
100.30
97.17
787,483
Apr 9, 2026
102.45
102.50
96.46
98.42
95.35
754,661
Apr 8, 2026
106.25
107.45
103.20
103.20
99.98
892,462
Apr 7, 2026
103.70
105.75
101.60
101.75
98.58
616,582
Apr 2, 2026
101.50
103.20
100.10
102.85
99.64
743,397
Apr 1, 2026
103.10
103.20
99.34
101.60
98.43
828,945
Mar 31, 2026
98.60
101.75
98.60
100.50
97.37
732,657
Mar 30, 2026
96.02
97.88
95.08
97.88
94.83
715,504
Mar 27, 2026
96.80
97.90
95.38
96.20
93.20
487,422
Mar 26, 2026
96.72
98.06
94.88
96.20
93.20
618,077
Mar 25, 2026
97.48
98.42
95.64
97.26
94.23
606,202
Mar 24, 2026
98.24
98.82
95.08
96.36
93.36
677,830
Mar 23, 2026
97.28
100.85
97.06
98.24
95.18
720,199
Mar 20, 2026
101.95
102.00
97.06
98.58
95.51
2,087,957
Mar 19, 2026
102.50
103.75
101.05
101.10
97.95
912,990
Mar 18, 2026
105.00
106.10
104.00
104.00
100.76
512,179
Mar 17, 2026
105.35
106.20
103.80
105.05
101.78
521,141
Mar 16, 2026
107.45
107.75
104.25
105.05
101.78
650,372
Mar 13, 2026
106.85
109.90
106.05
107.80
104.44
459,452
Mar 12, 2026
107.00
109.80
106.30
107.65
104.30
638,894
Mar 11, 2026
105.10
108.85
104.55
107.50
104.15
704,061
Mar 10, 2026
109.10
109.40
104.35
105.35
102.07
884,333
Mar 9, 2026
109.00
109.55
107.20
107.95
104.59
741,247
Mar 6, 2026
110.45
110.90
108.30
109.75
106.33
729,790
Mar 5, 2026
107.10
110.15
106.00
109.65
106.23
721,423
Mar 4, 2026
108.15
108.25
103.70
107.10
103.76
713,166
Mar 3, 2026
103.30
108.10
102.50
106.80
103.47
1,391,533
Mar 2, 2026
103.10
106.75
103.10
103.85
100.61
846,299
Feb 27, 2026
104.70
107.25
103.20
106.95
103.62
1,006,852
Feb 26, 2026
102.15
105.15
101.15
104.70
101.44
986,401
Feb 25, 2026
102.10
103.55
101.05
101.25
98.09
885,017
Feb 24, 2026
99.28
102.75
98.72
102.45
99.26
884,072
Feb 23, 2026
103.25
105.65
101.00
101.90
98.72
735,332
Feb 20, 2026
104.00
106.20
103.15
104.50
101.24
668,197
Feb 19, 2026
105.45
107.70
103.05
103.95
100.71
728,906
Feb 18, 2026
103.45
105.35
100.45
105.30
102.02
647,678
Feb 17, 2026
101.90
105.05
101.90
103.70
100.47
642,417
Feb 16, 2026
106.45
106.90
101.40
101.70
98.53
718,491
Feb 13, 2026
104.50
105.60
99.92
104.85
101.58
1,562,424
Feb 12, 2026
105.05
105.80
99.74
99.74
96.63
1,326,039
Feb 11, 2026
111.50
111.80
104.30
104.30
101.05
1,223,245
Feb 10, 2026
114.45
116.10
111.60
113.60
110.06
849,739
Feb 9, 2026
116.00
116.90
112.40
113.70
110.16
495,323
Feb 6, 2026
115.00
115.90
113.45
115.40
111.80
859,927
Feb 5, 2026
120.20
121.40
116.75
118.05
114.37
583,137
Feb 4, 2026
123.25
123.50
115.85
119.10
115.39
1,055,505
Feb 3, 2026
134.95
134.95
121.95
121.95
118.15
1,141,717
Feb 2, 2026
132.00
134.75
131.95
134.30
130.11
275,879
Jan 30, 2026
128.30
132.40
128.30
131.20
127.11
554,446
Jan 29, 2026
131.50
132.35
127.55
127.85
123.87
580,459
Jan 28, 2026
134.15
134.40
129.50
131.50
127.40
476,262
Jan 27, 2026
136.40
136.75
131.85
134.15
129.97
481,145
Jan 26, 2026
136.35
137.25
134.50
136.40
132.15
297,868
Jan 23, 2026
135.95
136.35
134.60
136.35
132.10
327,157
Jan 22, 2026
135.55
137.50
134.60
136.00
131.76
411,957
Jan 21, 2026
133.95
134.50
131.15
133.55
129.39
543,592
Jan 20, 2026
135.95
136.90
131.30
133.30
129.15
410,549
Jan 19, 2026
138.65
139.55
136.35
137.10
132.83
295,490
Jan 16, 2026
143.10
144.10
141.30
141.60
137.19
343,218
Jan 15, 2026
148.90
148.90
143.45
143.45
138.98
452,173
Jan 14, 2026
145.70
149.10
144.25
147.60
143.00
444,501
Jan 13, 2026
144.20
147.70
142.35
146.90
142.32
347,601
Jan 12, 2026
144.50
146.80
142.65
144.45
139.95
537,914
Jan 9, 2026
148.00
152.75
147.75
150.85
146.15
369,686
Jan 8, 2026
146.00
147.55
144.50
147.45
142.85
266,707
Jan 7, 2026
145.40
147.35
143.95
147.10
142.52
370,423
Jan 6, 2026
142.95
144.15
138.65
143.20
138.74
342,162
Jan 5, 2026
140.25
144.05
140.10
143.85
139.37
302,157
Jan 2, 2026
141.80
144.35
139.50
140.75
136.36
278,740
Dec 31, 2025
141.80
142.25
141.25
142.25
137.82
135,897
Dec 30, 2025
142.70
143.20
141.80
143.10
138.64
152,969
Dec 29, 2025
141.60
142.80
141.05
142.50
138.06
280,521
Dec 24, 2025
141.40
142.00
140.60
141.65
137.24
80,977
Dec 23, 2025
144.05
144.10
141.40
141.40
136.99
321,720
Dec 22, 2025
145.55
145.80
144.20
144.45
139.95
177,202
Dec 19, 2025
147.30
147.45
144.95
145.60
141.06
794,569
Dec 18, 2025
147.30
149.45
145.60
147.45
142.85
631,369
Dec 17, 2025
146.95
147.85
144.40
147.85
143.24
382,112
Dec 16, 2025
148.50
150.80
147.35
147.70
143.10
333,847
Dec 15, 2025
147.80
150.80
147.80
148.70
144.07
396,268
Dec 12, 2025
152.00
152.40
147.60
147.60
143.00
592,804
Dec 11, 2025
145.50
153.05
144.95
151.85
147.12
734,193
Dec 10, 2025
146.40
147.25
145.45
146.10
141.55
356,942
Dec 9, 2025
145.30
148.35
145.30
147.20
142.61
613,247
Dec 8, 2025
144.00
146.15
142.95
145.10
140.58
571,344
Dec 5, 2025
143.35
145.30
142.00
144.50
140.00
460,316
Dec 4, 2025
137.15
144.90
137.00
142.70
138.25
731,977
Dec 3, 2025
137.35
138.70
134.50
137.00
132.73
451,864
Dec 2, 2025
137.50
138.80
136.25
137.75
133.46
428,246
Dec 1, 2025
134.60
137.50
133.10
136.30
132.05
391,075
Nov 28, 2025
133.75
134.80
132.65
134.80
130.60
353,004
Nov 27, 2025
132.40
134.95
132.10
133.85
129.68
163,862
Nov 26, 2025
134.00
134.30
131.90
132.90
128.76
263,317
Nov 25, 2025
133.00
133.55
130.20
133.30
129.15
324,325
Nov 24, 2025
132.70
136.30
132.25
133.20
129.05
993,259
Nov 21, 2025
124.55
131.55
124.40
131.50
127.40
476,630
Nov 20, 2025
129.05
129.85
126.90
127.05
123.09
305,156
Nov 19, 2025
127.95
128.45
126.25
127.45
123.48
294,218
Nov 18, 2025
130.40
130.50
127.15
127.50
123.53
507,153
Nov 17, 2025
133.15
133.80
131.30
131.70
127.60
244,966
Nov 14, 2025
133.30
134.35
131.80
133.50
129.34
439,650
Nov 13, 2025
135.30
137.00
134.30
134.65
130.45
374,580
Nov 12, 2025
131.75
137.15
130.85
134.90
130.70
519,759
Nov 11, 2025
128.45
131.65
128.00
131.65
127.55
398,738
Nov 10, 2025
125.75
128.60
124.70
128.45
124.45
452,199
Nov 7, 2025
126.15
126.30
122.20
123.35
119.51
331,239
Nov 6, 2025
127.60
129.70
124.25
124.75
120.86
349,357
Nov 5, 2025
126.30
130.15
126.05
128.30
124.30
329,155
Nov 4, 2025
128.95
128.95
126.60
127.95
123.96
343,304
Nov 3, 2025
133.30
133.85
128.75
129.70
125.66
464,027
Oct 31, 2025
129.75
134.15
129.65
133.50
129.34
585,190
Oct 30, 2025
132.80
134.25
129.70
130.50
126.43
352,711
