Skip to main content

Go Premium in Our Biggest Sale Ever

UPGRADE NOW
TipRanks
Go Ultimate75% OFF

Capgemini SE (0HAZ) Historical Prices

25 Followers
GB:0HAZ historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Nov 13, 2026125.73127.60125.20127.40127.40+1.11%39,8610.28
Nov 12, 2026124.68126.45123.80126.00126.00+1.65%101,8900.73
Nov 11, 2026122.58125.25122.45123.95123.95+0.12%3,7160.02
Nov 10, 2026123.68124.90121.70123.80123.80-2.44%18,9730.13
Nov 09, 2026127.68127.75123.30123.30123.30-2.84%3,1590.02
Nov 06, 2026127.68128.35125.40126.90126.90-2.76%52,3370.33
Nov 05, 2026130.40131.60129.15130.50130.50+4.65%18,3740.11
Nov 04, 2026124.63130.10123.70124.70124.70-0.08%114,9430.69
Nov 03, 2026126.00126.15123.25124.80124.80-1.93%149,1060.90
Nov 02, 2026126.95128.35126.30127.25127.25+1.80%8,3400.05
Oct 30, 2026123.00127.65123.10125.00125.00+1.38%316,6951.89
Oct 29, 2026122.88125.20120.30123.30123.30+0.37%80,1960.48
Oct 28, 2026122.58124.60121.35122.85122.85+0.04%95,1120.57
Oct 27, 2026124.30125.05122.81122.81122.81-1.08%1,2700.01
Oct 26, 2026123.58126.75123.60124.15124.15+0.16%350,8802.09
Oct 23, 2026126.20126.80122.28123.95123.95-2.21%20,9290.12
Oct 22, 2026125.05127.03124.25126.75126.75+1.36%211,6031.26
Oct 21, 2026123.35125.65122.30125.05125.05+1.13%32,7300.19
Oct 20, 2026125.58127.15122.99123.65123.65+0.86%73,2590.42
Oct 19, 2026122.58123.35121.45122.60122.60+1.03%148,5340.85
Oct 16, 2026122.73124.35121.00121.35121.35-0.16%453,4992.70
Oct 15, 2026119.58121.90117.25121.55121.55+2.75%94,7520.57
Oct 14, 2026120.00122.45117.20118.30118.30-0.43%153,8640.94
Oct 13, 2026116.00119.75115.50118.81118.81+3.00%249,0231.51
Oct 12, 2026114.65117.05113.80115.35115.35+0.26%287,1961.78
Oct 09, 2026112.53116.08110.20115.05115.05+3.79%10,5600.06
Oct 08, 2026110.75114.70109.05110.85110.85-0.05%45,7690.28
Oct 07, 2026109.73112.00109.20110.90110.90+1.51%418,6172.66
Oct 06, 2026109.68112.00108.50109.25109.25+0.88%5,2830.03
Oct 05, 2026109.00110.30106.45108.30108.30-5.00%3,4900.02
Oct 02, 2026113.30114.70108.90114.00114.00+1.70%69,4690.40
Oct 01, 2026102.83115.70101.05112.10112.10+7.27%58,4350.34
Sep 30, 2026104.15104.50102.40104.50104.50+0.97%7550.00
Sep 29, 2026102.39104.50101.95103.50103.50+0.53%666,5194.10
Sep 28, 2026104.00105.15101.35102.96102.96-1.48%128,8570.77
Sep 25, 2026103.81104.75103.50104.50104.50+0.72%57,0690.34
Sep 24, 2026105.53107.65103.60103.75103.75-2.31%27,1650.16
Sep 23, 2026106.83107.10104.85106.20106.20-0.47%81,3380.48
Sep 22, 2026105.08108.30105.00106.70106.70-0.47%154,0580.92
Sep 21, 2026104.73107.95104.45107.20107.20+2.73%262,1651.58
Sep 18, 2026107.05107.15103.65104.35104.35-2.02%724,3684.64
Sep 17, 2026106.35107.10104.30106.50106.50+0.80%152,1140.90
Sep 16, 2026107.28107.75105.20105.65105.65-1.33%7,2460.04
Sep 15, 2026109.35109.90106.30107.08107.08-2.97%44,0800.26
Sep 14, 2026105.53111.15105.16110.35110.35+8.77%30,5000.18
Sep 11, 2026101.05102.90100.85101.45101.45+0.74%258,4761.58
Sep 10, 2026100.82102.05100.60100.70100.70-0.20%250,7191.52
Sep 09, 2026104.59105.10100.45100.90100.90-4.68%311,9641.94
Sep 08, 2026105.01106.00103.85105.85105.85+1.29%22,4330.14
Sep 07, 2026105.83108.30103.80104.50104.50-3.05%36,5530.22