TipRanks
Go Ultimate55% OFF

Capgemini SE (CGM) Historical Prices

DE:CGM historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 2026124.05127.35124.05127.35127.35+3.20%3,2642.56
Oct 29, 2026122.55123.45120.90123.40123.40+1.11%1,9031.51
Oct 28, 2026121.60122.60121.60122.05122.05-0.45%1,1530.89
Oct 27, 2026125.05125.10122.60122.60122.60-2.50%3,0422.37
Oct 26, 2026123.70126.70123.70125.75125.75+1.45%1,9621.55
Oct 23, 2026125.85125.85122.90123.95123.95-2.09%2,1961.71
Oct 22, 2026125.00126.60124.95126.60126.60+1.73%1,1510.90
Oct 21, 2026122.65125.45122.55124.45124.45+1.01%1,1810.91
Oct 20, 2026125.80126.90123.20123.20123.20+0.00%3870.29
Oct 19, 2026123.25123.25122.00123.20123.20+1.32%9390.71
Oct 16, 2026121.90124.00120.85121.60121.60+0.66%1,4421.11
Oct 15, 2026120.60121.00117.70120.80120.80+2.16%7,8366.57
Oct 14, 2026119.55119.55117.50118.25118.25-1.09%1,9471.66
Oct 13, 2026117.25119.55116.45119.55119.55+3.64%1,6901.46
Oct 12, 2026114.25116.10114.25115.35115.35+0.09%1,1951.04
Oct 09, 2026113.20115.60113.20115.25115.25+4.16%3,0422.69
Oct 08, 2026111.90114.40109.15110.65110.65-0.05%3,1872.93
Oct 07, 2026109.20111.45108.85110.70110.70+0.87%1,0520.98
Oct 06, 2026110.20111.95109.70109.75109.75+1.29%1,5771.48
Oct 05, 2026109.95109.95106.80108.35108.35-0.69%1,2561.18
Oct 02, 2026113.70114.50109.10109.10109.10-2.50%1,9701.86
Oct 01, 2026101.90115.45101.75111.90111.90+6.98%2,7792.71
Sep 30, 2026104.20104.60103.30104.60104.60+0.58%6070.60
Sep 29, 2026102.45104.10102.20104.00104.00+0.82%1,1221.11
Sep 28, 2026104.10104.95101.40103.15103.15-1.48%1,2681.25
Sep 25, 2026104.40104.80103.75104.70104.70+0.67%7230.72
Sep 24, 2026104.95106.05103.90104.00104.00-2.16%1,4041.41
Sep 23, 2026106.80107.55104.70106.30106.30-0.56%1,5351.57
Sep 22, 2026105.60108.35105.60106.90106.90+1.04%9791.01
Sep 21, 2026106.15107.75105.70105.80105.80+1.58%2,0732.20
Sep 18, 2026106.95107.40103.55104.15104.15-2.34%1,8161.94
Sep 17, 2026105.65106.65105.35106.65106.65+0.80%9771.03
Sep 16, 2026107.65107.70105.35105.80105.80-2.40%6730.72
Sep 15, 2026109.25109.25106.45108.40108.40-1.41%6910.71
Sep 14, 2026109.65111.35109.60109.95109.95+7.06%2,0032.11
Sep 11, 2026101.20102.75101.20102.70102.70+1.23%2850.30
Sep 10, 2026100.80102.10100.80101.45101.45+0.20%4760.50
Sep 09, 2026104.80104.80100.90101.25101.25-3.98%7260.76
Sep 08, 2026105.35105.95104.00105.45105.45+1.05%9040.96
Sep 07, 2026105.45105.45104.05104.35104.35-2.89%4480.47
Sep 04, 2026107.75107.95107.45107.45107.45-2.50%9571.02
Sep 03, 2026107.40110.20107.35110.20110.20+4.90%9741.05
Sep 02, 2026105.05106.15105.05105.05105.05-1.04%6320.69
Sep 01, 2026107.70107.70105.50106.15106.15-1.21%1,1531.26
Aug 31, 2026109.30109.50107.45107.45107.45-1.83%4460.49
Aug 28, 2026107.70109.45107.70109.45109.45+3.50%1,0151.12
Aug 27, 2026105.75105.75105.75105.75105.75+0.00%2550.28
Aug 26, 2026106.70106.70105.75105.75105.75-3.56%4170.45
Aug 25, 2026109.05109.90107.45109.65109.65-1.44%6780.73
Aug 24, 2026110.50111.45110.50111.25111.25+0.91%2880.31