Australia markets close in 10 minutes

Capgemini SE (0HAZ.L)

LSE - LSE Delayed price. Currency in EUR
Add to watchlist
170.50-0.03 (-0.02%)
At close: 08:24AM BST
Time period:
18 July 2023 - 18 July 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
17 July 2024191.75194.55191.30192.66192.66108,050
16 July 2024192.20194.10191.55193.45193.4522,014
15 July 2024190.80192.45189.98191.41191.41370,715
12 July 2024187.40193.00185.05192.53192.5345,828
11 July 2024186.77189.00185.55188.15188.156,342
10 July 2024184.10188.10185.10186.50186.5022,504
09 July 2024188.57188.75182.55183.45183.4597,596
08 July 2024191.38191.65189.55190.07190.0781,835
05 July 2024191.82192.30190.95191.95191.9516,749
04 July 2024191.82192.70190.85191.32191.32101,213
03 July 2024191.52193.00190.20192.52192.5294,274
02 July 2024189.20190.75187.15187.99187.99423,786
01 July 2024189.52191.65189.55190.56190.569,431
28 June 2024188.25188.95183.75186.38186.3828,119
27 June 2024187.77189.85187.45188.61188.6129,850
26 June 2024191.45192.92186.95191.25191.25304,787
25 June 2024187.00189.50185.65186.69186.69504,868
24 June 2024186.88188.15186.25187.35187.3562,494
21 June 2024189.20190.55186.35186.73186.7343,054
20 June 2024183.68191.45183.65184.00184.00164,159
19 June 2024184.00184.60182.45182.60182.6031,133
18 June 2024184.52185.75182.70184.15184.1551,575
17 June 2024182.40184.25182.10183.18183.18456,287
14 June 2024185.57185.20179.80180.97180.9767,371
13 June 2024190.98191.95186.05187.77187.7741,501
12 June 2024190.00192.70188.65191.70191.7077,184
11 June 2024192.98193.50189.25189.90189.9026,857
10 June 2024195.18194.00190.15191.70191.70167,499
07 June 2024192.98195.40192.55194.61194.618,549
06 June 2024192.90196.25192.85194.00194.00582,999
05 June 2024192.00192.70189.20191.63191.63543,992
04 June 2024186.05191.40184.00190.18190.18301,976
03 June 2024187.15187.30182.25183.76183.7632,263
31 May 2024192.88187.60183.00186.40186.40353,360
30 May 2024200.98200.80194.30200.50200.50569,204
29 May 2024206.40207.60202.40203.67203.6736,423
29 May 20243.4 Dividend
28 May 2024214.10214.30209.50210.90207.5013,734
24 May 2024211.35214.40211.40212.65209.2233,995
23 May 2024207.55213.40207.30212.30208.8821,775
22 May 2024208.30209.00205.70207.70204.3515,318
21 May 2024208.20209.90208.10209.04205.671,855,550
20 May 2024207.75208.60207.20207.52204.18161,154
17 May 2024206.77207.90205.80206.99203.669,071
16 May 2024209.18210.50206.10207.53204.1861,229
15 May 2024207.52210.00207.90209.00205.6388,300
14 May 2024205.27209.10205.40208.20204.84257,329
13 May 2024205.38206.50204.50205.20201.8916,781
10 May 2024208.40206.90205.40206.10202.7818,856
09 May 2024206.88207.20205.50206.60203.2738,867
08 May 2024205.85208.90205.60206.60203.27237,461
07 May 2024203.55205.90203.50205.70202.389,660
03 May 2024199.55204.70199.40202.85199.587,296
02 May 2024197.75199.30196.05199.15195.94222,006
01 May 2024197.90197.90197.90197.90194.718,710
30 Apr 2024209.55211.60197.10197.75194.56438,603
29 Apr 2024203.38207.00203.20204.40201.10908,568
26 Apr 2024202.00203.70200.60201.96198.7095,152
25 Apr 2024204.30204.40199.70200.90197.66820,438
24 Apr 2024204.68206.00204.90205.01201.7087,063
23 Apr 2024201.52204.41202.40204.20200.91272,636
22 Apr 2024201.07202.60201.30201.50198.26173,355
19 Apr 2024198.77200.50198.15199.80196.58109,011
18 Apr 2024202.57202.60196.80200.53197.30508,320
17 Apr 2024204.77204.20201.50202.40199.14157,195
16 Apr 2024204.50205.20202.60204.04200.75123,431
15 Apr 2024207.27209.10204.70205.40202.09261,504
12 Apr 2024209.55210.30206.60207.47204.1286,064
11 Apr 2024206.20208.60205.30206.40203.08183,294
10 Apr 2024211.05212.20204.80206.10202.77174,987
09 Apr 2024211.05211.90209.30209.97206.59122,109
08 Apr 2024210.30212.40210.10211.19207.79204,204
05 Apr 2024209.07211.40206.60210.68207.281,496,518
04 Apr 2024210.00210.40205.50208.22204.86418,070
03 Apr 2024210.00210.50207.90209.33205.95293,941
02 Apr 2024212.70214.40209.70210.19206.80375,578
28 Mar 2024213.75214.80212.70213.34209.90301,960
27 Mar 2024214.50215.30213.80214.67211.21321,917
26 Mar 2024213.45214.10211.70213.62210.17198,423
25 Mar 2024215.05215.20211.80213.65210.21862,236
22 Mar 2024215.25216.80214.50215.62212.15185,502
21 Mar 2024222.90223.40212.20217.33213.82362,190
20 Mar 2024222.90224.40221.50223.25219.6592,324
19 Mar 2024222.00223.20220.60222.90219.31143,200
18 Mar 2024224.20223.70221.40222.52218.93215,577
15 Mar 2024223.35225.60210.00222.97219.37111,015
14 Mar 2024225.45225.70222.90223.47219.87425,014
13 Mar 2024224.70226.10224.60225.43221.80333,893
12 Mar 2024225.15226.10221.70225.90222.2638,434
11 Mar 2024223.45224.80222.50223.23219.6387,095
08 Mar 2024225.15226.60225.00225.20221.57478,479
07 Mar 2024221.45227.00221.50226.57222.92366,388
06 Mar 2024220.90222.30220.00221.39217.8261,785
05 Mar 2024225.05225.20219.80221.22217.66102,112
04 Mar 2024225.15227.40224.60226.21222.57169,394
01 Mar 2024225.45226.80223.30224.38220.76341,756
29 Feb 2024222.30225.90223.20224.70221.08322,555
28 Feb 2024223.75224.50221.80223.37219.7777,256
27 Feb 2024222.00225.60222.90223.50219.8992,823
26 Feb 2024224.90226.60223.48224.95221.33218,138
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...