Capgemini SE (ETR:CGM)
Germany
· Delayed Price · Currency is EUR 100.05
-1.70 (-1.67%)
Last updated: Apr 29, 2026, 8:48 AM CET
Capgemini SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 99.18 | 99.86 | 99.18 | 99.64 | 99.64 | -2.12% | 404 |
| Apr 27, 2026 | 99.96 | 101.80 | 99.96 | 101.80 | 101.80 | 2.00% | 573 |
| Apr 24, 2026 | 98.12 | 99.80 | 98.12 | 99.80 | 99.80 | -0.40% | 26 |
| Apr 23, 2026 | 102.25 | 102.25 | 99.78 | 100.20 | 100.20 | -6.66% | 753 |
| Apr 22, 2026 | 108.00 | 108.00 | 106.55 | 107.35 | 107.35 | -2.85% | 739 |
| Apr 21, 2026 | 109.95 | 110.50 | 109.90 | 110.50 | 110.50 | 1.33% | 288 |
| Apr 20, 2026 | 109.05 | 109.05 | 109.05 | 109.05 | 109.05 | -1.27% | 247 |
| Apr 17, 2026 | 109.75 | 111.70 | 109.75 | 110.45 | 110.45 | 1.42% | 293 |
| Apr 16, 2026 | 106.45 | 109.75 | 106.45 | 108.90 | 108.90 | 3.66% | 249 |
| Apr 15, 2026 | 106.00 | 106.05 | 105.05 | 105.05 | 105.05 | 0.43% | 198 |
| Apr 14, 2026 | 102.15 | 104.60 | 102.15 | 104.60 | 104.60 | 5.40% | 456 |
| Apr 13, 2026 | 99.40 | 99.68 | 99.24 | 99.24 | 99.24 | -1.79% | 792 |
| Apr 10, 2026 | 100.15 | 101.05 | 100.15 | 101.05 | 101.05 | 3.11% | 523 |
| Apr 9, 2026 | 101.25 | 101.25 | 98.00 | 98.00 | 98.00 | -7.50% | 219 |
| Apr 8, 2026 | 106.10 | 106.10 | 105.95 | 105.95 | 105.95 | 3.92% | 610 |
| Apr 7, 2026 | 103.40 | 105.65 | 101.85 | 101.95 | 101.95 | -0.88% | 1,072 |
| Apr 2, 2026 | 102.00 | 103.15 | 100.35 | 102.85 | 102.85 | 1.23% | 406 |
| Apr 1, 2026 | 100.35 | 102.00 | 100.35 | 101.60 | 101.60 | 1.09% | 567 |
| Mar 31, 2026 | 100.20 | 101.70 | 99.90 | 100.50 | 100.50 | 2.61% | 1,503 |
| Mar 30, 2026 | 95.42 | 97.94 | 95.42 | 97.94 | 97.94 | 1.75% | 270 |
| Mar 27, 2026 | 97.20 | 97.20 | 95.96 | 96.26 | 96.26 | -0.97% | 178 |
| Mar 26, 2026 | 95.66 | 97.20 | 95.66 | 97.20 | 97.20 | 0.04% | 266 |
| Mar 25, 2026 | 98.34 | 98.34 | 96.00 | 97.16 | 97.16 | 1.02% | 537 |
| Mar 24, 2026 | 98.54 | 98.54 | 96.18 | 96.18 | 96.18 | -2.18% | 657 |
| Mar 23, 2026 | 98.40 | 100.25 | 98.32 | 98.32 | 98.32 | 0.10% | 456 |
| Mar 20, 2026 | 100.80 | 100.80 | 97.46 | 98.22 | 98.22 | -2.66% | 1,090 |
| Mar 19, 2026 | 103.10 | 103.10 | 100.90 | 100.90 | 100.90 | -3.54% | 824 |
| Mar 18, 2026 | 105.85 | 105.85 | 104.40 | 104.60 | 104.60 | -0.62% | 872 |
| Mar 17, 2026 | 104.00 | 105.60 | 104.00 | 105.25 | 105.25 | 0.14% | 106 |
| Mar 16, 2026 | 104.85 | 105.10 | 104.85 | 105.10 | 105.10 | -2.37% | 102 |
| Mar 13, 2026 | 107.30 | 108.85 | 107.25 | 107.65 | 107.65 | 0.14% | 339 |
| Mar 12, 2026 | 107.00 | 108.95 | 106.85 | 107.50 | 107.50 | -0.05% | 200 |
| Mar 11, 2026 | 105.75 | 108.65 | 105.70 | 107.55 | 107.55 | 1.89% | 1,421 |
| Mar 10, 2026 | 107.30 | 107.30 | 105.55 | 105.55 | 105.55 | -2.81% | 310 |
| Mar 9, 2026 | 108.85 | 108.85 | 108.60 | 108.60 | 108.60 | -0.64% | 608 |
| Mar 6, 2026 | 108.20 | 110.50 | 108.20 | 109.30 | 109.30 | -0.36% | 646 |
| Mar 5, 2026 | 106.35 | 110.55 | 106.15 | 109.70 | 109.70 | 2.76% | 65,738 |
| Mar 4, 2026 | 107.10 | 107.75 | 104.35 | 106.75 | 106.75 | -0.09% | 1,375 |
| Mar 3, 2026 | 103.70 | 107.35 | 103.70 | 106.85 | 106.85 | 3.14% | 895 |
| Mar 2, 2026 | 105.40 | 105.75 | 103.60 | 103.60 | 103.60 | -2.81% | 271 |
| Feb 27, 2026 | 104.65 | 106.85 | 104.65 | 106.60 | 106.60 | 2.11% | 964 |
| Feb 26, 2026 | 102.65 | 104.90 | 101.95 | 104.40 | 104.40 | 2.91% | 1,098 |
| Feb 25, 2026 | 101.50 | 103.05 | 101.45 | 101.45 | 101.45 | -0.83% | 672 |
| Feb 24, 2026 | 99.06 | 102.30 | 99.02 | 102.30 | 102.30 | -2.90% | 1,933 |
| Feb 23, 2026 | 103.05 | 105.45 | 102.90 | 105.35 | 105.35 | 0.38% | 673 |
| Feb 20, 2026 | 105.00 | 106.10 | 104.80 | 104.95 | 104.95 | 0.91% | 663 |
| Feb 19, 2026 | 106.90 | 107.55 | 103.20 | 104.00 | 104.00 | 1.91% | 592 |
| Feb 18, 2026 | 102.05 | 102.05 | 100.65 | 102.05 | 102.05 | -1.45% | 1,077 |
| Feb 17, 2026 | 103.00 | 104.50 | 102.65 | 103.55 | 103.55 | 2.07% | 515 |
| Feb 16, 2026 | 105.05 | 106.80 | 101.45 | 101.45 | 101.45 | -3.20% | 399 |
| Feb 13, 2026 | 101.70 | 105.55 | 101.25 | 104.80 | 104.80 | 4.12% | 1,498 |
| Feb 12, 2026 | 104.40 | 104.40 | 100.65 | 100.65 | 100.65 | -3.13% | 953 |
| Feb 11, 2026 | 106.30 | 106.35 | 103.90 | 103.90 | 103.90 | -8.42% | 237 |
| Feb 10, 2026 | 115.20 | 115.20 | 112.85 | 113.45 | 113.45 | -0.22% | 315 |
| Feb 9, 2026 | 115.20 | 115.20 | 113.70 | 113.70 | 113.70 | -1.34% | 236 |
| Feb 6, 2026 | 115.25 | 115.25 | 115.25 | 115.25 | 115.25 | -2.54% | 30 |
| Feb 5, 2026 | 119.85 | 119.85 | 117.10 | 118.25 | 118.25 | -1.34% | 413 |
| Feb 4, 2026 | 119.15 | 119.85 | 117.40 | 119.85 | 119.85 | -2.48% | 873 |
| Feb 3, 2026 | 131.95 | 131.95 | 122.75 | 122.90 | 122.90 | -8.35% | 1,322 |
| Feb 2, 2026 | 134.40 | 134.40 | 134.10 | 134.10 | 134.10 | 1.71% | 143 |
| Jan 30, 2026 | 131.25 | 131.85 | 131.25 | 131.85 | 131.85 | 2.73% | 188 |
| Jan 29, 2026 | 131.25 | 131.25 | 128.35 | 128.35 | 128.35 | -2.40% | 306 |
| Jan 28, 2026 | 133.10 | 133.10 | 129.80 | 131.50 | 131.50 | -1.83% | 1,065 |
| Jan 27, 2026 | 136.30 | 136.30 | 132.70 | 133.95 | 133.95 | -1.00% | 389 |
| Jan 26, 2026 | 135.15 | 135.30 | 135.15 | 135.30 | 135.30 | -0.62% | 194 |
| Jan 23, 2026 | 136.15 | 136.15 | 136.15 | 136.15 | 136.15 | -0.07% | 4 |
| Jan 22, 2026 | 135.85 | 136.25 | 135.85 | 136.25 | 136.25 | 1.87% | 80 |
| Jan 21, 2026 | 132.85 | 133.75 | 132.15 | 133.75 | 133.75 | 0.45% | 627 |
| Jan 20, 2026 | 135.30 | 135.30 | 132.75 | 133.15 | 133.15 | -10.19% | 769 |
| Jan 16, 2026 | 148.25 | 148.25 | 148.25 | 148.25 | 148.25 | -1.98% | - |
| Jan 14, 2026 | 145.20 | 151.25 | 145.00 | 151.25 | 151.25 | 3.03% | 433 |
| Jan 13, 2026 | 144.25 | 146.80 | 144.00 | 146.80 | 146.80 | 1.70% | 157 |
| Jan 12, 2026 | 144.75 | 145.20 | 144.35 | 144.35 | 144.35 | -4.50% | 990 |
| Jan 9, 2026 | 150.35 | 152.40 | 150.30 | 151.15 | 151.15 | 2.65% | 367 |
| Jan 8, 2026 | 144.70 | 147.25 | 144.70 | 147.25 | 147.25 | 2.65% | 91 |
| Jan 7, 2026 | 143.45 | 143.45 | 143.45 | 143.45 | 143.45 | - | 76 |
| Jan 6, 2026 | 143.45 | 143.45 | 143.45 | 143.45 | 143.45 | -0.45% | 95 |
| Jan 5, 2026 | 143.00 | 144.10 | 142.50 | 144.10 | 144.10 | -0.14% | 332 |
| Jan 2, 2026 | 143.15 | 144.30 | 143.15 | 144.30 | 144.30 | 1.30% | 8 |
| Dec 30, 2025 | 142.45 | 142.45 | 142.45 | 142.45 | 142.45 | -1.28% | - |
| Dec 29, 2025 | 144.30 | 144.30 | 144.30 | 144.30 | 144.30 | -2.60% | - |
| Dec 23, 2025 | 148.15 | 148.15 | 148.15 | 148.15 | 148.15 | 2.07% | - |
| Dec 22, 2025 | 145.15 | 145.15 | 145.15 | 145.15 | 145.15 | -0.51% | 1 |
| Dec 19, 2025 | 145.60 | 145.90 | 145.60 | 145.90 | 145.90 | -1.08% | 69 |
| Dec 18, 2025 | 148.20 | 148.85 | 146.45 | 147.50 | 147.50 | 1.94% | 1,399 |
| Dec 17, 2025 | 144.85 | 144.85 | 144.70 | 144.70 | 144.70 | -3.31% | 124 |
| Dec 16, 2025 | 149.75 | 149.75 | 149.65 | 149.65 | 149.65 | -1.58% | 11 |
| Dec 15, 2025 | 150.30 | 152.05 | 148.35 | 152.05 | 152.05 | 0.53% | 88 |
| Dec 12, 2025 | 151.55 | 151.55 | 150.50 | 151.25 | 151.25 | -0.23% | 508 |
| Dec 11, 2025 | 149.50 | 152.75 | 149.50 | 151.60 | 151.60 | 3.87% | 500 |
| Dec 10, 2025 | 145.90 | 145.95 | 145.90 | 145.95 | 145.95 | -1.02% | 26 |
| Dec 9, 2025 | 148.05 | 148.05 | 147.45 | 147.45 | 147.45 | 1.79% | 92 |
| Dec 8, 2025 | 145.60 | 145.60 | 144.85 | 144.85 | 144.85 | 0.07% | 92 |
| Dec 5, 2025 | 143.40 | 144.75 | 143.40 | 144.75 | 144.75 | 1.26% | 358 |
| Dec 4, 2025 | 141.55 | 143.40 | 141.55 | 142.95 | 142.95 | 4.38% | 531 |
| Dec 3, 2025 | 134.85 | 136.95 | 134.85 | 136.95 | 136.95 | -0.80% | 53 |
| Dec 2, 2025 | 136.80 | 138.05 | 136.80 | 138.05 | 138.05 | 2.64% | 112 |
| Dec 1, 2025 | 134.35 | 134.50 | 133.95 | 134.50 | 134.50 | -0.26% | 419 |
| Nov 28, 2025 | 132.85 | 134.85 | 132.85 | 134.85 | 134.85 | 0.78% | 150 |
| Nov 27, 2025 | 133.80 | 133.80 | 133.80 | 133.80 | 133.80 | 2.45% | - |