Capgemini SE (CAPMF)
OTC Markets OTCPK - OTC Markets OTCPK Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Time period:
07 Oct 2023 - 07 Oct 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 04 Oct 2024 | 209.80 | 209.80 | 205.00 | 205.00 | 205.00 | 300 |
| 03 Oct 2024 | 213.15 | 213.15 | 204.35 | 209.90 | 209.90 | 200 |
| 02 Oct 2024 | 206.70 | 214.90 | 206.70 | 214.30 | 214.30 | 1,100 |
| 01 Oct 2024 | 216.47 | 217.00 | 209.45 | 210.20 | 210.20 | 900 |
| 30 Sept 2024 | 218.70 | 219.00 | 212.79 | 212.79 | 212.79 | 200 |
| 27 Sept 2024 | 214.20 | 224.85 | 214.20 | 219.55 | 219.55 | 300 |
| 26 Sept 2024 | 218.65 | 220.75 | 215.30 | 216.15 | 216.15 | 100 |
| 25 Sept 2024 | 209.90 | 214.45 | 207.75 | 207.75 | 207.75 | 200 |
| 24 Sept 2024 | 209.40 | 214.05 | 208.20 | 214.00 | 214.00 | 300 |
| 23 Sept 2024 | 208.85 | 215.03 | 205.67 | 207.50 | 207.50 | 100 |
| 20 Sept 2024 | 213.55 | 213.55 | 207.10 | 212.65 | 212.65 | 500 |
| 19 Sept 2024 | 223.66 | 223.66 | 214.65 | 214.65 | 214.65 | 200 |
| 18 Sept 2024 | 211.85 | 218.95 | 210.20 | 218.95 | 218.95 | 200 |
| 17 Sept 2024 | 218.20 | 218.20 | 210.15 | 210.40 | 210.40 | 400 |
| 16 Sept 2024 | 213.15 | 215.00 | 208.60 | 209.70 | 209.70 | 500 |
| 13 Sept 2024 | 215.95 | 216.60 | 206.30 | 211.15 | 211.15 | 3,200 |
| 12 Sept 2024 | 213.65 | 217.66 | 210.70 | 217.66 | 217.66 | 800 |
| 11 Sept 2024 | 207.75 | 212.75 | 206.00 | 208.17 | 208.17 | 200 |
| 10 Sept 2024 | 208.70 | 210.98 | 207.10 | 207.10 | 207.10 | 800 |
| 09 Sept 2024 | 201.05 | 201.20 | 193.00 | 196.22 | 196.22 | 1,000 |
| 06 Sept 2024 | 203.70 | 204.05 | 196.35 | 196.40 | 196.40 | 400 |
| 05 Sept 2024 | 200.05 | 206.40 | 200.05 | 201.10 | 201.10 | 400 |
| 04 Sept 2024 | 201.65 | 206.80 | 193.13 | 193.13 | 193.13 | 400 |
| 03 Sept 2024 | 210.75 | 210.75 | 202.50 | 202.55 | 202.55 | 1,200 |
| 30 Aug 2024 | 208.98 | 209.75 | 204.35 | 204.45 | 204.45 | 100 |
| 29 Aug 2024 | 207.95 | 209.05 | 202.10 | 202.15 | 202.15 | 300 |
| 28 Aug 2024 | 204.45 | 207.50 | 201.80 | 202.80 | 202.80 | 200 |
| 27 Aug 2024 | 203.50 | 209.40 | 197.36 | 197.36 | 197.36 | 300 |
| 26 Aug 2024 | 205.55 | 207.30 | 201.50 | 201.70 | 201.70 | 400 |
| 23 Aug 2024 | 203.80 | 206.70 | 199.40 | 201.45 | 201.45 | 300 |
| 22 Aug 2024 | 212.75 | 212.75 | 199.65 | 199.65 | 199.65 | 200 |
| 21 Aug 2024 | 207.00 | 207.00 | 194.96 | 206.30 | 206.30 | 200 |
| 20 Aug 2024 | 197.90 | 204.00 | 197.70 | 204.00 | 204.00 | 600 |
| 19 Aug 2024 | 199.35 | 203.85 | 198.20 | 198.80 | 198.80 | 1,600 |
| 16 Aug 2024 | 199.90 | 201.65 | 190.99 | 196.25 | 196.25 | 6,200 |
| 15 Aug 2024 | 194.05 | 205.48 | 190.15 | 205.48 | 205.48 | 1,400 |
| 14 Aug 2024 | 196.28 | 198.05 | 192.30 | 192.30 | 192.30 | 200 |
| 13 Aug 2024 | 190.35 | 196.40 | 190.35 | 192.60 | 192.60 | 100 |
| 12 Aug 2024 | 192.70 | 194.65 | 189.15 | 189.15 | 189.15 | 700 |
| 09 Aug 2024 | 196.55 | 196.55 | 188.45 | 188.45 | 188.45 | 300 |
| 08 Aug 2024 | 196.50 | 196.50 | 189.80 | 190.15 | 190.15 | 300 |
| 07 Aug 2024 | 198.25 | 198.25 | 189.69 | 194.45 | 194.45 | 1,100 |
| 06 Aug 2024 | 196.20 | 196.20 | 192.22 | 192.22 | 192.22 | 49,700 |
| 05 Aug 2024 | 189.60 | 195.25 | 183.42 | 194.95 | 194.95 | 89,400 |
| 02 Aug 2024 | 193.40 | 198.50 | 190.00 | 198.50 | 198.50 | 500 |
| 01 Aug 2024 | 195.80 | 197.85 | 193.67 | 196.75 | 196.75 | 8,800 |
| 31 July 2024 | 199.00 | 202.50 | 193.34 | 196.45 | 196.45 | 300 |
| 30 July 2024 | 199.75 | 202.35 | 198.00 | 198.25 | 198.25 | 1,500 |
| 29 July 2024 | 200.00 | 204.05 | 198.30 | 198.70 | 198.70 | 900 |
| 26 July 2024 | 198.25 | 207.90 | 198.25 | 202.35 | 202.35 | 300 |
| 25 July 2024 | 211.25 | 214.30 | 207.60 | 213.20 | 213.20 | 100 |
| 24 July 2024 | 211.70 | 215.95 | 208.75 | 208.75 | 208.75 | 300 |
| 23 July 2024 | 211.85 | 218.33 | 211.60 | 212.38 | 212.38 | 500 |
| 22 July 2024 | 214.95 | 216.45 | 209.00 | 210.75 | 210.75 | 2,100 |
| 19 July 2024 | 214.35 | 214.35 | 208.75 | 208.75 | 208.75 | 100 |
| 18 July 2024 | 215.85 | 217.25 | 210.15 | 210.40 | 210.40 | 600 |
| 17 July 2024 | 214.69 | 214.69 | 208.25 | 208.60 | 208.60 | 100 |
| 16 July 2024 | 206.85 | 212.80 | 206.85 | 207.80 | 207.80 | 200 |
| 15 July 2024 | 208.36 | 212.00 | 203.36 | 206.25 | 206.25 | 200 |
| 12 July 2024 | 204.75 | 213.00 | 204.75 | 206.75 | 206.75 | 600 |
| 11 July 2024 | 202.90 | 205.90 | 201.15 | 201.40 | 201.40 | 200 |
| 10 July 2024 | 200.05 | 204.85 | 198.80 | 199.35 | 199.35 | 500 |
| 09 July 2024 | 204.60 | 204.60 | 196.80 | 197.05 | 197.05 | 14,500 |
| 08 July 2024 | 203.20 | 210.90 | 202.30 | 202.35 | 202.35 | 600 |
| 05 July 2024 | 199.70 | 210.20 | 199.70 | 205.05 | 205.05 | 100 |
| 03 July 2024 | 203.40 | 210.15 | 203.40 | 210.15 | 210.15 | 300 |
| 02 July 2024 | 198.87 | 207.40 | 198.87 | 202.35 | 202.35 | 1,600 |
| 01 July 2024 | 209.10 | 209.10 | 201.60 | 201.60 | 201.60 | 500 |
| 28 June 2024 | 199.85 | 201.85 | 195.75 | 198.52 | 198.52 | 200 |
| 27 June 2024 | 199.85 | 204.05 | 198.35 | 203.85 | 203.85 | 14,700 |
| 26 June 2024 | 202.50 | 203.45 | 199.70 | 203.45 | 203.45 | 400 |
| 25 June 2024 | 198.07 | 205.64 | 197.49 | 200.75 | 200.75 | 300 |
| 24 June 2024 | 201.85 | 203.26 | 198.45 | 198.67 | 198.67 | 200 |
| 21 June 2024 | 201.22 | 202.05 | 194.89 | 196.95 | 196.95 | 300 |
| 20 June 2024 | 199.65 | 204.55 | 198.23 | 204.55 | 204.55 | 300 |
| 18 June 2024 | 195.50 | 198.90 | 193.78 | 198.16 | 198.16 | 200 |
| 17 June 2024 | 194.70 | 199.75 | 193.10 | 194.50 | 194.50 | 200 |
| 14 June 2024 | 191.20 | 196.60 | 190.10 | 191.95 | 191.95 | 1,400 |
| 13 June 2024 | 202.10 | 205.05 | 198.70 | 202.70 | 202.70 | 200 |
| 12 June 2024 | 205.40 | 209.90 | 204.01 | 204.01 | 204.01 | 600 |
| 11 June 2024 | 202.15 | 205.95 | 201.79 | 201.97 | 201.97 | 400 |
| 10 June 2024 | 203.70 | 208.47 | 203.70 | 204.95 | 204.95 | 300 |
| 07 June 2024 | 207.30 | 213.35 | 207.30 | 207.75 | 207.75 | 100 |
| 06 June 2024 | 209.40 | 212.85 | 207.35 | 207.35 | 207.35 | 200 |
| 05 June 2024 | 207.35 | 211.60 | 205.50 | 206.40 | 206.40 | 200 |
| 04 June 2024 | 203.25 | 208.46 | 203.25 | 208.45 | 208.45 | 600 |
| 03 June 2024 | 203.65 | 204.85 | 198.16 | 204.85 | 204.85 | 600 |
| 31 May 2024 | 198.60 | 204.40 | 198.00 | 198.15 | 198.15 | 200 |
| 30 May 2024 | 211.40 | 214.50 | 208.14 | 213.45 | 213.45 | 400 |
| 29 May 2024 | 227.65 | 227.65 | 216.50 | 218.00 | 218.00 | 400 |
| 29 May 2024 | 3.693 Dividend | |||||
| 28 May 2024 | 232.25 | 232.57 | 225.19 | 228.76 | 225.07 | 1,200 |
| 24 May 2024 | 231.75 | 232.26 | 225.25 | 226.27 | 222.62 | 1,200 |
| 23 May 2024 | 228.18 | 235.75 | 225.65 | 231.25 | 227.52 | 200 |
| 22 May 2024 | 224.95 | 227.05 | 222.60 | 227.05 | 223.38 | 200 |
| 21 May 2024 | 225.00 | 229.47 | 224.35 | 229.47 | 225.77 | 100 |
| 20 May 2024 | 227.50 | 227.50 | 224.00 | 227.25 | 223.58 | 500 |
| 17 May 2024 | 226.85 | 226.85 | 223.35 | 226.60 | 222.94 | 400 |
| 16 May 2024 | 227.80 | 227.80 | 223.52 | 223.77 | 220.16 | 700 |
| 15 May 2024 | 224.95 | 228.25 | 224.65 | 226.50 | 222.84 | 100 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.