Australia markets closed

Capgemini SE (CGM.SG)

Stuttgart - Stuttgart Delayed price. Currency in EUR
Add to watchlist
194.30+4.90 (+2.59%)
As of 01:31PM CEST. Market open.
Time period:
17 Sept 2023 - 17 Sept 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
17 Sept 2024189.90194.45189.90194.30194.30-
16 Sept 2024191.25191.25189.40189.40189.40-
13 Sept 2024194.40194.40193.40193.60193.60-
12 Sept 2024192.80193.05191.70192.80192.80-
11 Sept 2024188.55191.55188.55190.50190.50480
10 Sept 2024179.20192.95179.20189.30189.30-
09 Sept 2024179.60181.30179.60180.80180.80-
06 Sept 2024182.10183.10181.65182.85182.85-
05 Sept 2024181.60183.95181.60183.95183.95120
04 Sept 2024184.60184.60181.30183.35183.35-
03 Sept 2024186.95187.65186.95187.05187.05-
02 Sept 2024186.10187.25186.10186.50186.50-
30 Aug 2024184.15187.60184.15187.60187.60-
29 Aug 2024183.15183.15183.15183.15183.15-
28 Aug 2024184.25186.15184.25184.85184.855
27 Aug 2024181.95184.40181.95184.00184.00-
26 Aug 2024182.20183.30182.20183.20183.20-
23 Aug 2024181.35182.70181.25181.25181.25-
22 Aug 2024181.70183.75181.70183.65183.65-
21 Aug 2024180.10182.70180.10182.70182.70-
20 Aug 2024181.75182.50181.75182.05182.05-
19 Aug 2024179.00182.35179.00182.35182.35-
16 Aug 2024180.35181.15180.20180.30180.30-
15 Aug 2024176.50180.90176.50180.90180.90-
14 Aug 2024177.05177.90177.05177.60177.60-
13 Aug 2024174.50176.30174.50176.00176.00-
12 Aug 2024175.70176.95175.70176.50176.50-
09 Aug 2024175.40178.55175.40176.40176.403
08 Aug 2024176.65176.85175.30176.85176.85-
07 Aug 2024176.50177.95176.25177.95177.95-
06 Aug 2024175.50178.05175.50176.75176.75-
05 Aug 2024175.50175.50170.35175.25175.2560
02 Aug 2024177.95180.65177.95178.75178.7550
01 Aug 2024182.05183.40181.65183.05183.0520
31 July 2024185.65186.65185.15185.15185.15-
30 July 2024184.85187.15184.85186.35186.35-
29 July 2024188.00188.00185.70186.10186.10-
26 July 2024187.50187.50173.80187.15187.15-
25 July 2024192.85194.05192.55193.25193.25-
24 July 2024194.35196.65193.80196.60196.60-
23 July 2024194.60197.90194.60196.65196.65-
22 July 2024193.45196.65193.45196.65196.65-
19 July 2024193.80195.05192.95193.95193.9525
18 July 2024192.10198.45190.50198.45198.45-
17 July 2024191.80193.15191.70193.00193.00-
16 July 2024191.25192.85191.25192.05192.0545
15 July 2024191.45191.95190.90190.90190.90-
12 July 2024186.60191.55186.60190.60190.60-
11 July 2024185.20188.20185.20188.20188.2025
10 July 2024183.40187.60183.40186.55186.5545
09 July 2024188.15188.15185.25185.80185.80115
08 July 2024190.95191.45189.70190.40190.4015
05 July 2024191.70192.10190.95190.95190.9590
04 July 2024190.85192.55190.85191.40191.4097
03 July 2024191.05192.95190.65192.15192.1541
02 July 2024188.25191.35187.70191.35191.3593
01 July 2024186.05191.00186.05190.30190.30200
28 June 2024188.20188.20183.75184.85184.8555
27 June 2024187.40189.60187.40188.50188.50138
26 June 2024189.65191.70187.70188.80188.80229
25 June 2024184.90188.35184.90188.35188.3510
24 June 2024185.65188.45185.65188.45188.45145
21 June 2024187.00190.10186.85186.95186.9533
20 June 2024181.95189.45181.95188.70188.70159
19 June 2024182.90184.55182.55182.55182.5541
18 June 2024184.25185.55182.70183.65183.65183
17 June 2024181.60184.20181.60183.15183.1591
14 June 2024185.25185.25179.80179.80179.80151
13 June 2024189.50191.10187.65188.95188.9574
12 June 2024189.55192.20188.75192.20192.20116
11 June 2024191.65192.90189.70189.70189.70127
10 June 2024193.45193.45190.70192.00192.0046
07 June 2024191.45195.20191.45195.20195.2030
06 June 2024190.75195.65190.75194.25194.25100
05 June 2024188.80192.40188.80191.85191.85170
04 June 2024183.75190.50183.75190.50190.50130
03 June 2024185.05186.25183.35185.15185.15336
31 May 2024191.20191.20183.05186.90186.90215
30 May 2024201.00201.00197.20197.70197.70-
29 May 2024206.60207.30202.50203.30203.30150
29 May 20243.4 Dividend
28 May 2024213.80213.90209.80210.30206.9095
27 May 2024212.60214.20212.60213.80210.3492
24 May 2024209.70214.30209.70213.10209.65103
23 May 2024206.50212.90206.50212.10208.67133
22 May 2024208.00208.60206.60207.80204.44218
21 May 2024207.40209.60207.40209.30205.92340
20 May 2024205.70208.40205.70207.50204.15-
17 May 2024204.70207.70204.70207.70204.34310
16 May 2024206.80209.40206.30207.10203.75294
15 May 2024206.00209.60206.00209.30205.92220
14 May 2024204.20208.60204.20207.80204.44280
13 May 2024204.10206.10204.10205.70202.37128
10 May 2024204.50206.90204.50206.00202.67180
09 May 2024206.40206.80206.20206.80203.463
08 May 2024203.80208.50203.80207.70204.3490
07 May 2024202.30205.10202.30204.90201.5997
06 May 2024201.20204.90201.20203.50200.2170
03 May 2024198.45204.20198.45202.70199.4255
02 May 2024194.40198.85194.40198.35195.14210
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...