Capgemini SE (FRA:CGM)
Germany
· Delayed Price · Currency is EUR 144.10
+9.05 (6.70%)
Last updated: Dec 4, 2025, 3:56 PM CET
Capgemini SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 137.15 | 144.10 | 137.15 | 144.10 | 144.10 | 6.70% | 20 |
| Dec 3, 2025 | 138.00 | 138.00 | 134.90 | 135.05 | 135.05 | -0.59% | 19 |
| Dec 2, 2025 | 135.85 | 135.85 | 135.85 | 135.85 | 135.85 | 0.67% | - |
| Dec 1, 2025 | 134.95 | 134.95 | 134.95 | 134.95 | 134.95 | 1.09% | 10 |
| Nov 28, 2025 | 133.50 | 133.50 | 133.50 | 133.50 | 133.50 | 0.87% | 10 |
| Nov 27, 2025 | 132.35 | 132.35 | 132.35 | 132.35 | 132.35 | -1.08% | - |
| Nov 26, 2025 | 133.80 | 133.80 | 133.80 | 133.80 | 133.80 | 0.79% | - |
| Nov 25, 2025 | 132.75 | 132.75 | 132.75 | 132.75 | 132.75 | 0.68% | - |
| Nov 24, 2025 | 131.85 | 131.85 | 131.85 | 131.85 | 131.85 | 2.13% | - |
| Nov 21, 2025 | 125.75 | 129.10 | 125.75 | 129.10 | 129.10 | 0.98% | 477 |
| Nov 20, 2025 | 128.40 | 128.40 | 127.85 | 127.85 | 127.85 | 0.20% | 13 |
| Nov 19, 2025 | 127.60 | 127.60 | 127.60 | 127.60 | 127.60 | -0.08% | - |
| Nov 18, 2025 | 130.20 | 130.20 | 127.70 | 127.70 | 127.70 | -4.09% | 13 |
| Nov 17, 2025 | 133.15 | 133.15 | 133.15 | 133.15 | 133.15 | -0.60% | - |
| Nov 14, 2025 | 133.95 | 133.95 | 133.95 | 133.95 | 133.95 | -0.85% | - |
| Nov 13, 2025 | 135.10 | 135.10 | 135.10 | 135.10 | 135.10 | 2.50% | - |
| Nov 12, 2025 | 131.80 | 131.80 | 131.80 | 131.80 | 131.80 | 0.50% | - |
| Nov 11, 2025 | 128.80 | 131.15 | 128.80 | 131.15 | 131.15 | 2.82% | 200 |
| Nov 10, 2025 | 125.50 | 127.55 | 125.50 | 127.55 | 127.55 | 2.41% | 50 |
| Nov 7, 2025 | 124.55 | 124.55 | 124.55 | 124.55 | 124.55 | -2.62% | - |
| Nov 6, 2025 | 127.90 | 127.90 | 127.90 | 127.90 | 127.90 | 1.11% | - |
| Nov 5, 2025 | 126.50 | 126.50 | 126.50 | 126.50 | 126.50 | -1.48% | - |
| Nov 4, 2025 | 128.10 | 128.40 | 128.10 | 128.40 | 128.40 | -0.89% | 30 |
| Nov 3, 2025 | 133.60 | 133.60 | 129.55 | 129.55 | 129.55 | -0.73% | 110 |
| Oct 31, 2025 | 129.95 | 130.50 | 129.95 | 130.50 | 130.50 | -1.44% | 2 |
| Oct 30, 2025 | 132.40 | 132.40 | 132.40 | 132.40 | 132.40 | 1.38% | - |
| Oct 29, 2025 | 130.60 | 130.60 | 130.60 | 130.60 | 130.60 | -2.86% | - |
| Oct 28, 2025 | 134.85 | 135.55 | 134.30 | 134.45 | 134.45 | 5.78% | 72 |
| Oct 27, 2025 | 127.10 | 127.10 | 127.10 | 127.10 | 127.10 | 0.24% | - |
| Oct 24, 2025 | 126.80 | 126.80 | 126.80 | 126.80 | 126.80 | -2.01% | - |
| Oct 23, 2025 | 129.40 | 129.40 | 129.40 | 129.40 | 129.40 | 0.35% | - |
| Oct 22, 2025 | 128.95 | 128.95 | 128.95 | 128.95 | 128.95 | 0.35% | - |
| Oct 21, 2025 | 123.00 | 128.50 | 123.00 | 128.50 | 128.50 | 3.63% | 50 |
| Oct 20, 2025 | 124.00 | 124.00 | 124.00 | 124.00 | 124.00 | 1.72% | - |
| Oct 17, 2025 | 121.05 | 121.90 | 121.05 | 121.90 | 121.90 | 0.04% | 3 |
| Oct 16, 2025 | 121.85 | 121.85 | 121.85 | 121.85 | 121.85 | 1.37% | - |
| Oct 15, 2025 | 120.20 | 120.20 | 120.20 | 120.20 | 120.20 | 0.67% | - |
| Oct 14, 2025 | 119.40 | 119.40 | 119.40 | 119.40 | 119.40 | - | - |
| Oct 13, 2025 | 119.85 | 119.85 | 119.40 | 119.40 | 119.40 | -3.01% | 42 |
| Oct 10, 2025 | 121.75 | 123.10 | 121.75 | 123.10 | 123.10 | 0.98% | 1 |
| Oct 9, 2025 | 121.90 | 121.90 | 121.90 | 121.90 | 121.90 | -2.21% | - |
| Oct 8, 2025 | 124.65 | 124.65 | 124.65 | 124.65 | 124.65 | 0.32% | - |
| Oct 7, 2025 | 124.25 | 124.25 | 124.25 | 124.25 | 124.25 | 0.49% | - |
| Oct 6, 2025 | 123.95 | 124.60 | 123.65 | 123.65 | 123.65 | -1.08% | 37 |
| Oct 3, 2025 | 125.00 | 125.00 | 125.00 | 125.00 | 125.00 | 1.05% | - |
| Oct 2, 2025 | 123.70 | 123.70 | 123.70 | 123.70 | 123.70 | 0.41% | - |
| Oct 1, 2025 | 123.20 | 123.20 | 123.20 | 123.20 | 123.20 | 0.33% | - |
| Sep 30, 2025 | 121.15 | 122.80 | 121.15 | 122.80 | 122.80 | 2.42% | 10 |
| Sep 29, 2025 | 119.15 | 119.90 | 119.15 | 119.90 | 119.90 | -1.44% | 197 |
| Sep 26, 2025 | 121.65 | 121.65 | 121.65 | 121.65 | 121.65 | -0.33% | - |
| Sep 25, 2025 | 122.00 | 122.05 | 122.00 | 122.05 | 122.05 | -1.09% | 103 |
| Sep 24, 2025 | 123.40 | 123.40 | 123.40 | 123.40 | 123.40 | 1.02% | - |
| Sep 23, 2025 | 122.15 | 122.15 | 122.15 | 122.15 | 122.15 | -1.41% | - |
| Sep 22, 2025 | 123.90 | 123.90 | 123.90 | 123.90 | 123.90 | -0.56% | - |
| Sep 19, 2025 | 126.85 | 126.85 | 124.60 | 124.60 | 124.60 | -2.12% | 80 |
| Sep 18, 2025 | 123.30 | 127.30 | 123.30 | 127.30 | 127.30 | 4.13% | 30 |
| Sep 17, 2025 | 123.15 | 123.15 | 122.25 | 122.25 | 122.25 | -1.53% | 255 |
| Sep 16, 2025 | 121.00 | 124.15 | 121.00 | 124.15 | 124.15 | 1.85% | 35 |
| Sep 15, 2025 | 124.20 | 124.20 | 121.90 | 121.90 | 121.90 | - | 1 |
| Sep 12, 2025 | 121.90 | 121.90 | 121.90 | 121.90 | 121.90 | -0.12% | - |
| Sep 11, 2025 | 122.05 | 122.05 | 122.05 | 122.05 | 122.05 | -0.61% | - |
| Sep 10, 2025 | 125.80 | 125.80 | 122.80 | 122.80 | 122.80 | -2.85% | 29 |
| Sep 9, 2025 | 126.40 | 126.40 | 126.40 | 126.40 | 126.40 | 0.76% | 150 |
| Sep 8, 2025 | 125.25 | 125.45 | 125.25 | 125.45 | 125.45 | 2.32% | 35 |
| Sep 5, 2025 | 122.60 | 122.60 | 122.60 | 122.60 | 122.60 | -0.33% | - |
| Sep 4, 2025 | 121.50 | 123.00 | 121.50 | 123.00 | 123.00 | 3.97% | 513 |
| Sep 3, 2025 | 118.30 | 118.30 | 118.30 | 118.30 | 118.30 | -1.38% | - |
| Sep 2, 2025 | 119.95 | 119.95 | 119.95 | 119.95 | 119.95 | -0.79% | 5 |
| Sep 1, 2025 | 121.75 | 121.75 | 120.90 | 120.90 | 120.90 | -2.22% | 5 |
| Aug 29, 2025 | 123.65 | 123.65 | 123.65 | 123.65 | 123.65 | -0.12% | - |
| Aug 28, 2025 | 123.80 | 123.80 | 123.80 | 123.80 | 123.80 | 0.04% | - |
| Aug 27, 2025 | 122.40 | 123.75 | 122.40 | 123.75 | 123.75 | 0.65% | 40 |
| Aug 26, 2025 | 122.95 | 122.95 | 122.95 | 122.95 | 122.95 | -2.38% | - |
| Aug 25, 2025 | 125.95 | 125.95 | 125.95 | 125.95 | 125.95 | -0.63% | - |
| Aug 22, 2025 | 124.30 | 126.75 | 124.30 | 126.75 | 126.75 | 1.73% | 3 |
| Aug 21, 2025 | 126.30 | 126.30 | 124.60 | 124.60 | 124.60 | -1.15% | 120 |
| Aug 20, 2025 | 126.05 | 126.05 | 126.05 | 126.05 | 126.05 | 2.98% | - |
| Aug 19, 2025 | 122.40 | 122.40 | 122.40 | 122.40 | 122.40 | -0.33% | - |
| Aug 18, 2025 | 122.80 | 122.80 | 122.80 | 122.80 | 122.80 | 0.16% | - |
| Aug 15, 2025 | 122.40 | 122.60 | 122.40 | 122.60 | 122.60 | -0.28% | 40 |
| Aug 14, 2025 | 122.30 | 122.95 | 122.30 | 122.95 | 122.95 | 1.44% | 10 |
| Aug 13, 2025 | 121.20 | 121.20 | 121.20 | 121.20 | 121.20 | -2.14% | - |
| Aug 12, 2025 | 123.85 | 123.85 | 123.85 | 123.85 | 123.85 | -0.96% | - |
| Aug 11, 2025 | 125.55 | 125.55 | 125.05 | 125.05 | 125.05 | 1.26% | 30 |
| Aug 8, 2025 | 123.50 | 123.50 | 123.50 | 123.50 | 123.50 | -0.84% | 25 |
| Aug 7, 2025 | 121.80 | 124.55 | 121.80 | 124.55 | 124.55 | 0.44% | 25 |
| Aug 6, 2025 | 124.00 | 124.00 | 124.00 | 124.00 | 124.00 | -1.43% | - |
| Aug 5, 2025 | 123.90 | 125.80 | 123.90 | 125.80 | 125.80 | 1.08% | 25 |
| Aug 4, 2025 | 125.35 | 125.35 | 124.45 | 124.45 | 124.45 | -0.24% | 275 |
| Aug 1, 2025 | 129.80 | 129.80 | 124.75 | 124.75 | 124.75 | -5.74% | 121 |
| Jul 31, 2025 | 132.35 | 132.35 | 132.35 | 132.35 | 132.35 | -2.25% | - |
| Jul 30, 2025 | 135.40 | 135.40 | 135.40 | 135.40 | 135.40 | - | - |
| Jul 29, 2025 | 135.40 | 135.40 | 135.40 | 135.40 | 135.40 | -0.18% | - |
| Jul 28, 2025 | 135.65 | 135.65 | 135.65 | 135.65 | 135.65 | 0.71% | - |
| Jul 25, 2025 | 134.75 | 134.75 | 134.20 | 134.70 | 134.70 | 0.37% | 12 |
| Jul 24, 2025 | 137.70 | 137.70 | 134.20 | 134.20 | 134.20 | -1.58% | 4 |
| Jul 23, 2025 | 136.35 | 136.35 | 136.35 | 136.35 | 136.35 | 0.63% | - |
| Jul 22, 2025 | 135.50 | 135.50 | 135.50 | 135.50 | 135.50 | -1.24% | - |
| Jul 21, 2025 | 137.20 | 137.20 | 137.20 | 137.20 | 137.20 | -0.90% | 25 |
| Jul 18, 2025 | 138.00 | 138.45 | 138.00 | 138.45 | 138.45 | 0.36% | 3 |