Australia markets closed

Capgemini SE (0HAZ.L)

LSE - LSE Delayed price. Currency in EUR
Add to watchlist
170.53+3.30 (+1.98%)
As of 06:45PM BST. Market open.
Time period:
19 Apr 2023 - 19 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
18 Apr 2024202.57202.60196.80200.53200.53508,320
17 Apr 2024204.77204.20201.50202.40202.40157,195
16 Apr 2024204.50205.20202.60204.04204.04123,431
15 Apr 2024207.27209.10204.70205.40205.40261,504
12 Apr 2024209.55210.30206.60207.47207.4786,064
11 Apr 2024206.20208.60205.30206.40206.40183,294
10 Apr 2024211.05212.20204.80206.10206.10174,987
09 Apr 2024211.05211.90209.30209.97209.97122,109
08 Apr 2024210.30212.40210.10211.19211.19204,204
05 Apr 2024209.07211.40206.60210.68210.681,496,518
04 Apr 2024210.00210.40205.50208.22208.22418,070
03 Apr 2024210.00210.50207.90209.33209.33293,941
02 Apr 2024212.70214.40209.70210.19210.19375,578
28 Mar 2024213.75214.80212.70213.34213.34301,960
27 Mar 2024214.50215.30213.80214.67214.67321,917
26 Mar 2024213.45214.10211.70213.62213.62198,423
25 Mar 2024215.05215.20211.80213.65213.65862,236
22 Mar 2024215.25216.80214.50215.62215.62185,502
21 Mar 2024222.90223.40212.20217.33217.33362,190
20 Mar 2024222.90224.40221.50223.25223.2592,324
19 Mar 2024222.00223.20220.60222.90222.90143,200
18 Mar 2024224.20223.70221.40222.52222.52215,577
15 Mar 2024223.35225.60210.00222.97222.97111,015
14 Mar 2024225.45225.70222.90223.47223.47425,014
13 Mar 2024224.70226.10224.60225.43225.43333,893
12 Mar 2024225.15226.10221.70225.90225.9038,434
11 Mar 2024223.45224.80222.50223.23223.2387,095
08 Mar 2024225.15226.60225.00225.20225.20478,479
07 Mar 2024221.45227.00221.50226.57226.57366,388
06 Mar 2024220.90222.30220.00221.39221.3961,785
05 Mar 2024225.05225.20219.80221.22221.22102,112
04 Mar 2024225.15227.40224.60226.21226.21169,394
01 Mar 2024225.45226.80223.30224.38224.38341,756
29 Feb 2024222.30225.90223.20224.70224.70322,555
28 Feb 2024223.75224.50221.80223.37223.3777,256
27 Feb 2024222.00225.60222.90223.50223.5092,823
26 Feb 2024224.90226.60223.48224.95224.95218,138
23 Feb 2024222.00227.30221.45225.93225.93494,044
22 Feb 2024217.45222.40218.90220.56220.56153,008
21 Feb 2024218.50219.00215.70217.29217.29167,789
20 Feb 2024220.00221.70217.00218.48218.48271,358
19 Feb 2024218.80221.50218.20221.02221.02304,725
16 Feb 2024217.75222.20217.40220.61220.61259,043
15 Feb 2024215.05220.10216.20218.38218.38184,313
14 Feb 2024206.00220.70208.60217.60217.60317,469
13 Feb 2024208.30207.70203.40204.87204.87435,756
12 Feb 2024209.65210.60207.50208.40208.40685,206
09 Feb 2024207.75210.30208.30209.34209.34224,738
08 Feb 2024206.00209.50206.20208.57208.5786,178
07 Feb 2024204.98207.30203.70204.55204.5526,478
06 Feb 2024203.55205.00203.60204.53204.53165,108
05 Feb 2024204.88205.90203.70204.18204.18186,584
02 Feb 2024205.75207.90205.00206.26206.2622,087
01 Feb 2024207.18207.60205.30206.00206.00262,349
31 Jan 2024209.27209.90207.10207.32207.32125,057
30 Jan 2024207.38210.10207.50209.38209.38185,638
29 Jan 2024205.55207.10204.10206.37206.37137,807
26 Jan 2024206.10207.30203.90205.73205.73131,310
25 Jan 2024202.98207.50202.40206.04206.04280,703
24 Jan 2024204.00206.00202.90203.85203.8598,060
23 Jan 2024202.00201.80197.05200.99200.99339,516
22 Jan 2024198.02204.00198.40201.97201.97213,501
19 Jan 2024194.68199.00196.05196.52196.5263,221
18 Jan 2024192.30197.45192.60195.52195.52385,039
17 Jan 2024192.57193.85191.10192.62192.62208,587
16 Jan 2024194.10193.95192.30193.27193.27264,419
15 Jan 2024189.52195.40192.80194.77194.77636,333
12 Jan 2024186.82192.55187.00191.87191.87160,156
11 Jan 2024180.20186.80183.33185.32185.3292,891
10 Jan 2024184.40185.10182.05183.41183.4197,783
09 Jan 2024187.20187.45183.55184.49184.49158,692
08 Jan 2024184.93186.75182.60185.99185.99140,025
05 Jan 2024187.77187.00184.45184.47184.47130,355
04 Jan 2024186.73188.15186.10187.65187.65105,625
03 Jan 2024189.57189.00185.15185.97185.9776,345
02 Jan 2024189.20192.00188.20189.49189.4963,265
29 Dec 2023189.77190.60188.75190.32190.3246,129
28 Dec 2023191.38191.80189.30189.78189.7852,450
27 Dec 2023188.45191.10188.45190.87190.87106,801
22 Dec 2023188.00189.40187.75188.56188.56100,695
21 Dec 2023188.88190.05188.10189.12189.12225,133
20 Dec 2023190.77191.60189.55190.05190.05229,749
19 Dec 2023192.32193.40189.30189.57189.57360,876
18 Dec 2023192.77195.90191.45192.67192.67164,320
15 Dec 2023194.00195.94192.95195.23195.23233,119
14 Dec 2023192.50196.70191.90193.70193.70242,894
13 Dec 2023192.98194.20191.90191.91191.91244,530
12 Dec 2023192.98195.05192.65193.05193.05151,227
11 Dec 2023192.98194.10192.60192.85192.85366,047
08 Dec 2023190.10192.95190.20191.44191.4447,591
07 Dec 2023189.77191.35189.50189.50189.5052,295
06 Dec 2023188.93191.45189.20190.32190.3277,138
05 Dec 2023186.20190.25186.85189.05189.05132,413
04 Dec 2023187.00189.20186.70187.21187.21312,532
01 Dec 2023188.68188.70186.25187.47187.47236,308
30 Nov 2023188.52190.10187.15188.00188.00553,472
29 Nov 2023182.30188.56182.65188.03188.03268,177
28 Nov 2023180.77182.80181.20182.30182.3086,278
27 Nov 2023180.52182.75180.85181.55181.55149,747
24 Nov 2023182.00182.90181.70182.27182.2784,881
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...