OTC Markets OTCPK - Delayed Quote USD

Capgemini SE (CAPMF)

Compare
157.34
0.00
(0.00%)
At close: January 10 at 3:00:00 PM EST
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Jan 10, 2025 162.45 165.50 157.34 157.34 157.34 87,800
Jan 8, 2025 166.00 166.00 159.35 162.30 162.30 400
Jan 7, 2025 165.65 167.92 165.08 165.66 165.66 800
Jan 6, 2025 164.05 166.60 164.05 164.43 164.43 15,300
Jan 3, 2025 163.85 163.85 157.90 159.47 159.47 3,000
Jan 2, 2025 160.66 161.67 159.10 159.89 159.89 4,600
Dec 31, 2024 163.43 164.21 162.01 162.45 162.45 2,800
Dec 30, 2024 161.87 162.22 160.69 161.71 161.71 10,400
Dec 27, 2024 171.55 171.55 160.90 163.74 163.74 4,600
Dec 26, 2024 170.34 170.34 160.05 161.20 161.20 4,800
Dec 24, 2024 160.60 169.50 160.60 169.50 169.50 2,900
Dec 23, 2024 163.65 166.00 158.45 161.92 161.92 8,600
Dec 20, 2024 162.45 164.70 158.80 162.20 162.20 4,800
Dec 19, 2024 169.45 169.45 160.60 162.50 162.50 7,900
Dec 18, 2024 161.85 161.85 158.60 158.94 158.94 6,800
Dec 17, 2024 156.86 164.25 156.86 161.06 161.06 5,700
Dec 16, 2024 160.93 163.40 160.88 161.39 161.39 9,100
Dec 13, 2024 165.55 166.80 160.65 160.85 160.85 7,600
Dec 12, 2024 167.00 167.45 162.43 166.30 166.30 5,300
Dec 11, 2024 161.50 169.85 161.50 167.28 167.28 8,800
Dec 10, 2024 170.00 172.00 165.00 172.00 172.00 9,800
Dec 9, 2024 170.30 170.30 168.09 168.24 168.24 16,500
Dec 6, 2024 167.90 169.00 162.30 162.30 162.30 11,900
Dec 5, 2024 164.75 164.75 161.10 163.28 163.28 6,500
Dec 4, 2024 162.25 162.89 159.00 161.02 161.02 3,600
Dec 3, 2024 160.35 161.92 157.10 157.88 157.88 6,100
Dec 2, 2024 166.40 166.40 154.65 160.80 160.80 4,600
Nov 29, 2024 162.70 163.00 157.00 157.55 157.55 4,400
Nov 27, 2024 158.05 162.25 156.80 156.80 156.80 1,200
Nov 26, 2024 159.00 162.40 157.95 161.98 161.98 4,900
Nov 25, 2024 159.00 166.39 157.55 158.50 158.50 3,500
Nov 22, 2024 162.50 163.80 153.89 153.89 153.89 2,400
Nov 21, 2024 159.65 163.50 157.70 163.05 163.05 2,500
Nov 20, 2024 155.40 164.70 155.40 159.66 159.66 1,900
Nov 19, 2024 160.55 168.45 160.55 163.10 163.10 1,900
Nov 18, 2024 167.65 167.65 160.01 160.01 160.01 1,800
Nov 15, 2024 162.65 165.75 159.75 164.86 164.86 2,200
Nov 14, 2024 165.24 172.25 165.24 167.00 167.00 4,800
Nov 13, 2024 165.25 170.49 164.15 164.20 164.20 900
Nov 12, 2024 175.72 176.95 170.75 170.75 170.75 1,200
Nov 11, 2024 174.78 177.70 170.39 171.75 171.75 4,900
Nov 8, 2024 171.95 177.00 170.80 171.40 171.40 1,600
Nov 7, 2024 172.00 177.35 170.19 177.35 177.35 1,400
Nov 6, 2024 167.90 173.20 166.15 173.05 173.05 2,500
Nov 5, 2024 172.75 177.55 171.50 171.50 171.50 8,300
Nov 4, 2024 175.65 178.95 173.10 173.50 173.50 1,900
Nov 1, 2024 181.24 181.24 172.11 174.60 174.60 800
Oct 31, 2024 174.00 177.00 169.85 169.85 169.85 1,900
Oct 30, 2024 184.25 184.25 175.75 175.75 175.75 1,300
Oct 29, 2024 187.00 192.70 186.45 187.55 187.55 800
Oct 28, 2024 190.75 193.55 188.00 193.55 193.55 600
Oct 25, 2024 188.20 192.24 185.00 190.75 190.75 400
Oct 24, 2024 194.40 197.40 191.00 196.90 196.90 400
Oct 23, 2024 199.15 199.15 190.00 191.70 191.70 4,200
Oct 22, 2024 196.55 200.60 194.80 200.40 200.40 1,000
Oct 21, 2024 199.75 199.75 192.95 198.40 198.40 300
Oct 18, 2024 198.30 204.75 198.20 202.60 202.60 400
Oct 17, 2024 197.30 203.50 191.85 194.70 194.70 500
Oct 16, 2024 193.15 199.36 193.15 195.25 195.25 300
Oct 15, 2024 201.40 201.40 195.65 200.25 200.25 400
Oct 14, 2024 188.96 203.05 188.96 202.95 202.95 400
Oct 11, 2024 197.35 202.00 195.90 201.10 201.10 400
Oct 10, 2024 196.20 201.95 196.15 196.75 196.75 100
Oct 9, 2024 206.14 206.14 198.35 202.00 202.00 400
Oct 8, 2024 201.95 203.80 198.85 200.75 200.75 400
Oct 7, 2024 201.05 204.45 198.85 203.00 203.00 600
Oct 4, 2024 209.80 209.80 205.00 205.00 205.00 300
Oct 3, 2024 213.15 213.15 204.35 209.90 209.90 200
Oct 2, 2024 206.70 214.90 206.70 214.30 214.30 1,100
Oct 1, 2024 216.47 217.00 209.45 210.20 210.20 900
Sep 30, 2024 218.70 219.00 212.79 212.79 212.79 200
Sep 27, 2024 214.20 224.85 214.20 219.55 219.55 300
Sep 26, 2024 218.65 220.75 215.30 216.15 216.15 100
Sep 25, 2024 209.90 214.45 207.75 207.75 207.75 200
Sep 24, 2024 209.40 214.05 208.20 214.00 214.00 300
Sep 23, 2024 208.85 215.03 205.67 207.50 207.50 100
Sep 20, 2024 213.55 213.55 207.10 212.65 212.65 500
Sep 19, 2024 223.66 223.66 214.65 214.65 214.65 200
Sep 18, 2024 211.85 218.95 210.20 218.95 218.95 200
Sep 17, 2024 218.20 218.20 210.15 210.40 210.40 400
Sep 16, 2024 213.15 215.00 208.60 209.70 209.70 500
Sep 13, 2024 215.95 216.60 206.30 211.15 211.15 3,200
Sep 12, 2024 213.65 217.66 210.70 217.66 217.66 800
Sep 11, 2024 207.75 212.75 206.00 208.17 208.17 200
Sep 10, 2024 208.70 210.98 207.10 207.10 207.10 800
Sep 9, 2024 201.05 201.20 193.00 196.22 196.22 1,000
Sep 6, 2024 203.70 204.05 196.35 196.40 196.40 400
Sep 5, 2024 200.05 206.40 200.05 201.10 201.10 400
Sep 4, 2024 201.65 206.80 193.13 193.13 193.13 400
Sep 3, 2024 210.75 210.75 202.50 202.55 202.55 1,200
Aug 30, 2024 208.98 209.75 204.35 204.45 204.45 100
Aug 29, 2024 207.95 209.05 202.10 202.15 202.15 300
Aug 28, 2024 204.45 207.50 201.80 202.80 202.80 200
Aug 27, 2024 203.50 209.40 197.36 197.36 197.36 300
Aug 26, 2024 205.55 207.30 201.50 201.70 201.70 400
Aug 23, 2024 203.80 206.70 199.40 201.45 201.45 300
Aug 22, 2024 212.75 212.75 199.65 199.65 199.65 200
Aug 21, 2024 207.00 207.00 194.96 206.30 206.30 200
Aug 20, 2024 197.90 204.00 197.70 204.00 204.00 600
Aug 19, 2024 199.35 203.85 198.20 198.80 198.80 1,600
Aug 16, 2024 199.90 201.65 190.99 196.25 196.25 6,200
Aug 15, 2024 194.05 205.48 190.15 205.48 205.48 1,400
Aug 14, 2024 196.28 198.05 192.30 192.30 192.30 200
Aug 13, 2024 190.35 196.40 190.35 192.60 192.60 100
Aug 12, 2024 192.70 194.65 189.15 189.15 189.15 700
Aug 9, 2024 196.55 196.55 188.45 188.45 188.45 300
Aug 8, 2024 196.50 196.50 189.80 190.15 190.15 300
Aug 7, 2024 198.25 198.25 189.69 194.45 194.45 1,100
Aug 6, 2024 196.20 196.20 192.22 192.22 192.22 49,700
Aug 5, 2024 189.60 195.25 183.42 194.95 194.95 89,400
Aug 2, 2024 193.40 198.50 190.00 198.50 198.50 500
Aug 1, 2024 195.80 197.85 193.67 196.75 196.75 8,800
Jul 31, 2024 199.00 202.50 193.34 196.45 196.45 300
Jul 30, 2024 199.75 202.35 198.00 198.25 198.25 1,500
Jul 29, 2024 200.00 204.05 198.30 198.70 198.70 900
Jul 26, 2024 198.25 207.90 198.25 202.35 202.35 300
Jul 25, 2024 211.25 214.30 207.60 213.20 213.20 100
Jul 24, 2024 211.70 215.95 208.75 208.75 208.75 300
Jul 23, 2024 211.85 218.33 211.60 212.38 212.38 500
Jul 22, 2024 214.95 216.45 209.00 210.75 210.75 2,100
Jul 19, 2024 214.35 214.35 208.75 208.75 208.75 100
Jul 18, 2024 215.85 217.25 210.15 210.40 210.40 600
Jul 17, 2024 214.69 214.69 208.25 208.60 208.60 100
Jul 16, 2024 206.85 212.80 206.85 207.80 207.80 200
Jul 15, 2024 208.36 212.00 203.36 206.25 206.25 200
Jul 12, 2024 204.75 213.00 204.75 206.75 206.75 600
Jul 11, 2024 202.90 205.90 201.15 201.40 201.40 200
Jul 10, 2024 200.05 204.85 198.80 199.35 199.35 500
Jul 9, 2024 204.60 204.60 196.80 197.05 197.05 14,500
Jul 8, 2024 203.20 210.90 202.30 202.35 202.35 600
Jul 5, 2024 199.70 210.20 199.70 205.05 205.05 100
Jul 3, 2024 203.40 210.15 203.40 210.15 210.15 300
Jul 2, 2024 198.87 207.40 198.87 202.35 202.35 1,600
Jul 1, 2024 209.10 209.10 201.60 201.60 201.60 500
Jun 28, 2024 199.85 201.85 195.75 198.52 198.52 200
Jun 27, 2024 199.85 204.05 198.35 203.85 203.85 14,700
Jun 26, 2024 202.50 203.45 199.70 203.45 203.45 400
Jun 25, 2024 198.07 205.64 197.49 200.75 200.75 300
Jun 24, 2024 201.85 203.26 198.45 198.67 198.67 200
Jun 21, 2024 201.22 202.05 194.89 196.95 196.95 300
Jun 20, 2024 199.65 204.55 198.23 204.55 204.55 300
Jun 18, 2024 195.50 198.90 193.78 198.16 198.16 200
Jun 17, 2024 194.70 199.75 193.10 194.50 194.50 200
Jun 14, 2024 191.20 196.60 190.10 191.95 191.95 1,400
Jun 13, 2024 202.10 205.05 198.70 202.70 202.70 200
Jun 12, 2024 205.40 209.90 204.01 204.01 204.01 600
Jun 11, 2024 202.15 205.95 201.79 201.97 201.97 400
Jun 10, 2024 203.70 208.47 203.70 204.95 204.95 300
Jun 7, 2024 207.30 213.35 207.30 207.75 207.75 100
Jun 6, 2024 209.40 212.85 207.35 207.35 207.35 200
Jun 5, 2024 207.35 211.60 205.50 206.40 206.40 200
Jun 4, 2024 203.25 208.46 203.25 208.45 208.45 600
Jun 3, 2024 203.65 204.85 198.16 204.85 204.85 600
May 31, 2024 198.60 204.40 198.00 198.15 198.15 200
May 30, 2024 211.40 214.50 208.14 213.45 213.45 400
May 29, 2024 3.69 Dividend
May 29, 2024 227.65 227.65 216.50 218.00 218.00 400
May 28, 2024 232.25 232.57 225.19 228.76 225.07 1,200
May 24, 2024 231.75 232.26 225.25 226.27 222.62 1,200
May 23, 2024 228.18 235.75 225.65 231.25 227.52 200
May 22, 2024 224.95 227.05 222.60 227.05 223.38 200
May 21, 2024 225.00 229.47 224.35 229.47 225.77 100
May 20, 2024 227.50 227.50 224.00 227.25 223.58 500
May 17, 2024 226.85 226.85 223.35 226.60 222.94 400
May 16, 2024 227.80 227.80 223.52 223.77 220.16 700
May 15, 2024 224.95 228.25 224.65 226.50 222.84 100
May 14, 2024 223.80 227.30 223.25 223.25 219.65 200
May 13, 2024 222.70 223.00 219.60 219.60 216.05 200
May 10, 2024 221.20 224.05 220.88 223.65 220.04 1,300
May 9, 2024 220.60 224.45 219.22 219.41 215.87 1,300
May 8, 2024 224.30 224.30 220.75 220.75 217.19 400
May 7, 2024 218.85 223.59 217.09 217.90 214.38 200
May 6, 2024 218.05 221.30 218.05 218.05 214.53 800
May 3, 2024 217.40 220.20 217.40 220.20 216.65 500
May 2, 2024 214.20 216.22 210.10 211.40 207.99 400
May 1, 2024 217.75 217.75 206.40 207.65 204.30 100
Apr 30, 2024 213.45 215.65 210.13 210.13 206.74 300
Apr 29, 2024 217.90 223.79 217.45 217.45 213.94 200
Apr 26, 2024 215.10 219.95 214.65 214.65 211.18 300
Apr 25, 2024 211.95 220.00 210.59 210.59 207.19 900
Apr 24, 2024 222.38 222.38 214.94 214.94 211.47 200
Apr 23, 2024 220.00 220.00 215.00 219.75 216.20 400
Apr 22, 2024 212.80 218.30 211.90 218.30 214.78 300
Apr 19, 2024 211.75 215.25 211.55 211.55 208.13 300
Apr 18, 2024 213.29 215.45 210.79 211.04 207.63 900
Apr 17, 2024 213.53 218.35 213.53 215.20 211.73 300
Apr 16, 2024 218.60 220.02 214.95 215.60 212.12 400
Apr 15, 2024 222.80 222.80 215.93 215.93 212.44 300
Apr 12, 2024 218.48 222.90 218.48 218.84 215.31 1,100
Apr 11, 2024 222.15 226.10 221.06 222.45 218.86 1,300
Apr 10, 2024 221.45 222.44 219.66 219.66 216.11 500
Apr 9, 2024 228.55 231.25 227.19 228.25 224.57 400
Apr 8, 2024 231.45 231.45 228.10 228.35 224.66 300
Apr 5, 2024 227.45 230.35 225.11 226.41 222.75 400
Apr 4, 2024 224.92 228.36 222.53 222.53 218.94 100
Apr 3, 2024 226.50 227.55 223.20 227.55 223.88 400
Apr 2, 2024 226.10 227.25 225.03 226.98 223.32 100
Apr 1, 2024 236.55 236.55 225.00 227.00 223.34 400
Mar 28, 2024 228.95 231.75 228.95 231.25 227.52 400
Mar 27, 2024 234.45 234.45 230.50 230.75 227.02 700
Mar 26, 2024 231.95 232.38 228.70 232.38 228.63 200
Mar 25, 2024 231.00 233.25 230.25 233.25 229.48 300
Mar 22, 2024 241.95 241.95 225.45 230.75 227.02 4,400
Mar 21, 2024 229.95 235.25 229.95 232.00 228.25 200
Mar 20, 2024 241.75 245.15 239.10 240.20 236.32 500
Mar 19, 2024 243.50 243.86 240.30 240.45 236.57 2,500
Mar 18, 2024 243.90 243.90 240.27 243.35 239.42 200
Mar 15, 2024 245.00 245.55 240.19 240.44 236.56 300
Mar 14, 2024 246.00 246.00 242.94 245.75 241.78 100
Mar 13, 2024 248.85 248.85 245.06 245.06 241.10 200
Mar 12, 2024 246.15 248.35 242.40 244.62 240.67 300
Mar 11, 2024 246.40 246.40 242.26 242.26 238.35 200
Mar 8, 2024 245.55 248.25 244.50 244.75 240.80 600
Mar 7, 2024 246.25 248.66 245.50 246.25 242.27 1,100
Mar 6, 2024 240.25 243.70 240.25 240.50 236.62 200
Mar 5, 2024 242.25 242.25 238.19 238.19 234.34 200
Mar 4, 2024 245.25 246.85 243.50 243.75 239.82 200
Mar 1, 2024 246.15 246.15 241.54 241.75 237.85 1,100
Feb 29, 2024 243.75 245.12 241.50 241.50 237.60 100
Feb 28, 2024 240.75 243.56 240.19 240.75 236.86 200
Feb 27, 2024 243.45 244.59 240.50 244.59 240.64 100
Feb 26, 2024 241.50 245.80 241.00 241.25 237.36 300
Feb 23, 2024 244.05 247.85 242.33 242.58 238.66 500
Feb 22, 2024 239.65 240.80 237.97 237.97 234.13 500
Feb 21, 2024 233.63 236.69 232.00 232.90 229.14 400
Feb 20, 2024 236.25 238.75 233.75 233.75 229.98 300
Feb 16, 2024 237.50 239.40 232.50 235.25 231.45 500
Feb 15, 2024 238.00 239.29 233.75 239.29 235.43 1,400
Feb 14, 2024 230.90 236.75 230.90 232.85 229.09 2,900
Feb 13, 2024 217.00 222.29 217.00 221.75 218.17 800
Feb 12, 2024 225.60 225.86 222.14 225.86 222.21 300
Feb 9, 2024 225.25 227.71 223.00 227.71 224.03 1,000
Feb 8, 2024 227.42 227.42 221.40 221.75 218.17 100
Feb 7, 2024 222.00 224.80 219.10 219.55 216.01 100
Feb 6, 2024 217.50 222.60 217.25 217.45 213.94 500
Feb 5, 2024 221.35 221.35 217.44 220.75 217.19 300
Feb 2, 2024 223.00 224.55 220.23 220.23 216.67 300
Feb 1, 2024 223.33 226.65 221.65 226.65 222.99 400
Jan 31, 2024 223.50 227.60 223.50 226.00 222.35 600
Jan 30, 2024 227.23 229.00 224.75 224.75 221.12 100
Jan 29, 2024 220.90 224.57 220.50 221.85 218.27 300
Jan 26, 2024 222.15 226.00 222.15 222.25 218.66 100
Jan 25, 2024 224.75 225.15 222.06 222.06 218.48 1,300
Jan 24, 2024 226.50 226.50 221.00 221.00 217.43 300
Jan 23, 2024 218.50 219.75 216.25 219.75 216.20 400
Jan 22, 2024 218.50 222.80 218.50 219.09 215.55 2,400
Jan 19, 2024 214.60 216.50 211.50 213.20 209.76 300
Jan 18, 2024 211.91 215.95 209.45 212.25 208.82 1,500
Jan 17, 2024 209.25 211.50 206.25 211.50 208.09 2,500
Jan 16, 2024 208.25 211.25 208.15 211.25 207.84 400
Jan 12, 2024 211.75 211.75 208.75 209.08 205.70 5,200
Jan 11, 2024 202.50 204.94 200.96 201.15 197.90 200

Related Tickers

ESYL Easylink Solutions Corp.
0.0016
0.00%
 
COUD.BE Computacenter PLC
24.60
+0.82%
 
7XU.MU Kyndryl Holdings Inc
35.69
-3.51%
 
S6IA.BE Leidos Holdings Inc
140.90
+0.57%
 
0YH9.IL Netcompany Group A/S
342.70
-0.06%
 
GFT.VI GFT Technologies SE
22.40
+0.67%
 
MOS.V Mobi724 Global Solutions Inc.
0.0100
0.00%
 
COUD.SG Computacenter plc
24.40
+0.83%
 
TSYHY TravelSky Technology Limited
11.40
0.00%
 
4SI.JO 4Sight Holdings Limited
66.00
0.00%