Skip to main content
Capgemini SE (ETR:CGM)
Germany flag Germany · Delayed Price · Currency is EUR
144.75
+1.80 (1.26%)
At close: Dec 5, 2025

Capgemini SE Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 2025143.40144.75143.40144.75144.751.26%358
Dec 4, 2025141.55143.40141.55142.95142.954.38%531
Dec 3, 2025134.85136.95134.85136.95136.95-0.80%53
Dec 2, 2025136.80138.05136.80138.05138.051.32%112
Dec 1, 2025134.35134.50133.95136.25136.251.04%419
Nov 28, 2025132.85134.85132.85134.85134.850.78%150
Nov 27, 2025133.80133.80133.80133.80133.802.45%-
Nov 26, 2025130.60130.60130.60130.60130.60-4.11%360
Nov 25, 2025136.20136.20136.20136.20136.202.21%-
Nov 24, 2025135.20135.40133.25133.25133.250.26%909
Nov 21, 2025127.80132.90127.80132.90132.903.34%1,381
Nov 20, 2025129.65129.65127.20128.60128.600.90%233
Nov 19, 2025127.45127.95126.75127.45127.45-0.20%162
Nov 18, 2025129.25129.85128.00127.70127.70-3.04%1,333
Nov 17, 2025131.70131.70131.70131.70131.70-1.35%-
Nov 14, 2025132.30133.50132.30133.50133.50-0.85%68
Nov 13, 2025135.10135.50134.65134.65134.65-0.22%1,402
Nov 12, 2025136.70136.70134.95134.95134.952.55%186
Nov 11, 2025128.60131.60128.60131.60131.602.49%321
Nov 10, 2025126.95128.40126.55128.40128.404.31%413
Nov 7, 2025122.95123.10122.95123.10123.10-1.01%409
Nov 6, 2025124.35124.35124.35124.35124.35-3.64%116
Nov 5, 2025126.55128.55126.55129.05129.050.04%248
Nov 4, 2025128.05129.00127.60129.00129.00-262
Nov 3, 2025132.25132.25129.00129.00129.00-3.41%216
Oct 31, 2025133.85133.85133.55133.55133.552.30%30
Oct 30, 2025132.15132.15130.40130.55130.55-2.79%843
Oct 29, 2025133.20135.10133.20134.30134.30-135
Oct 28, 2025138.50138.50134.55134.30134.304.72%1,901
Oct 27, 2025127.95128.25127.95128.25128.250.90%65
Oct 24, 2025128.45128.45127.10127.10127.100.43%753
Oct 23, 2025129.20129.20126.55126.55126.55-1.86%445
Oct 22, 2025128.05128.95127.75128.95128.950.82%320
Oct 21, 2025124.15127.90124.15127.90127.903.65%510
Oct 20, 2025123.40123.40123.40123.40123.401.40%12
Oct 17, 2025121.70121.70121.70121.70121.70-0.65%110
Oct 15, 2025122.85122.85121.85122.50122.502.98%269
Oct 14, 2025119.05120.05118.95118.95118.95-1.16%215
Oct 13, 2025120.15122.00120.15120.35120.35-2.27%128
Oct 10, 2025122.90123.15122.90123.15123.150.86%171
Oct 9, 2025120.50122.10120.00122.10122.100.04%491
Oct 8, 2025123.90124.90122.05122.05122.051.29%207
Oct 6, 2025121.10121.10121.10120.50120.50-2.90%29
Oct 3, 2025125.35125.60124.00124.10124.10-0.68%183
Oct 2, 2025125.20125.20124.95124.95124.951.42%320
Oct 1, 2025123.95123.95123.20123.20123.20-0.24%40
Sep 30, 2025121.70123.50121.70123.50123.503.22%303
Sep 29, 2025119.75119.75119.15119.65119.650.42%228
Sep 26, 2025121.35121.35118.40119.15119.15-2.22%692
Sep 25, 2025122.00124.00122.00121.85121.85-0.33%1,491
Sep 24, 2025122.40122.40122.25122.25122.25-1.09%60
Sep 23, 2025125.10125.10123.60123.60123.601.35%119
Sep 22, 2025120.95122.20120.50121.95121.95-1.89%310
Sep 19, 2025125.80125.80124.30124.30124.30-2.43%82
Sep 18, 2025126.80127.40126.80127.40127.403.45%768
Sep 17, 2025123.15123.15123.15123.15123.15-0.36%-
Sep 16, 2025123.60123.60123.60123.60123.602.06%15
Sep 15, 2025124.00124.60121.10121.10121.10-2.18%586
Sep 12, 2025122.30123.80122.30123.80123.801.31%115
Sep 11, 2025122.35122.35122.20122.20122.20-0.20%27
Sep 10, 2025122.90123.25122.45122.45122.45-2.31%74
Sep 9, 2025124.50126.50124.50125.35125.35-1.42%73
Sep 8, 2025125.00127.15124.50127.15127.152.46%90
Sep 5, 2025123.90124.10123.90124.10124.101.60%16
Sep 4, 2025121.90123.40121.90122.15122.150.37%307
Sep 3, 2025121.70121.70121.70121.70121.702.66%-
Sep 2, 2025120.00120.00118.55118.55118.55-2.02%130
Sep 1, 2025120.85120.85120.85121.00121.00-2.65%158
Aug 28, 2025124.30124.30124.30124.30124.300.36%66
Aug 27, 2025123.85123.85123.85123.85123.852.14%-
Aug 26, 2025122.50122.75121.25121.25121.25-4.15%250
Aug 25, 2025125.85126.50125.85126.50126.500.52%4
Aug 22, 2025125.10125.85125.10125.85125.852.73%171
Aug 21, 2025126.20126.20122.50122.50122.50-3.05%302
Aug 20, 2025125.70126.35125.70126.35126.351.16%25
Aug 19, 2025123.55124.90123.25124.90124.902.17%1,339
Aug 18, 2025121.90122.25121.65122.25122.25-0.49%3,333
Aug 15, 2025122.85122.85122.85122.85122.850.70%50
Aug 14, 2025123.10123.50122.00122.00122.000.25%210
Aug 13, 2025121.15121.70121.15121.70121.700.33%610
Aug 12, 2025122.45122.45121.00121.30121.30-2.37%2,346
Aug 11, 2025125.85125.85124.25124.25124.25-1.07%77
Aug 8, 2025123.95125.60123.95125.60125.601.29%3
Aug 7, 2025124.00124.00124.00124.00124.002.18%6
Aug 6, 2025123.45123.45121.35121.35121.35-2.49%20
Aug 5, 2025124.55124.55124.45124.45124.450.28%142
Aug 4, 2025125.05125.20123.90124.10124.10-0.12%496
Aug 1, 2025126.90126.90124.25124.25124.25-8.07%182
Jul 31, 2025134.50135.15134.50135.15135.152.66%62
Jul 30, 2025134.05134.70131.65131.65131.65-2.45%302
Jul 29, 2025135.05135.05134.60134.95134.95-0.41%651
Jul 28, 2025136.40136.40135.50135.50135.501.19%58
Jul 25, 2025134.10134.10133.90133.90133.90-0.19%12
Jul 24, 2025136.00136.00134.15134.15134.15-1.36%929
Jul 23, 2025136.15136.15136.00136.00136.000.41%150
Jul 22, 2025135.40135.65133.35135.45135.45-0.91%665
Jul 21, 2025137.35137.35135.50136.70136.70-1.05%1,570
Jul 18, 2025138.15138.15138.15138.15138.150.44%-
Jul 17, 2025137.50137.55137.50137.55137.550.44%52
Jul 16, 2025136.95136.95136.95136.95136.950.18%8