OTC Markets OTCPK - Delayed Quote USD

Capgemini SE (CGEMY)

Compare
32.23
-0.26
(-0.80%)
At close: January 10 at 3:55:55 PM EST
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Jan 10, 2025 32.34 32.38 31.90 32.23 32.23 302,500
Jan 8, 2025 32.29 32.59 32.18 32.54 32.54 122,100
Jan 7, 2025 33.49 33.56 32.96 32.99 32.99 184,700
Jan 6, 2025 32.84 33.34 32.76 33.07 33.07 544,200
Jan 3, 2025 31.99 32.14 31.82 32.04 32.04 258,800
Jan 2, 2025 32.14 32.27 31.83 32.06 32.06 310,400
Dec 31, 2024 32.39 33.16 32.34 32.46 32.46 160,400
Dec 30, 2024 32.41 32.42 32.06 32.27 32.27 329,400
Dec 27, 2024 32.74 32.84 32.54 32.77 32.77 317,700
Dec 26, 2024 32.48 32.85 32.29 32.85 32.85 211,800
Dec 24, 2024 31.49 33.05 31.49 32.67 32.67 97,200
Dec 23, 2024 32.32 32.49 32.17 32.45 32.45 468,200
Dec 20, 2024 32.11 32.47 32.09 32.35 32.35 249,800
Dec 19, 2024 32.43 32.67 32.29 32.35 32.35 391,900
Dec 18, 2024 32.27 32.35 31.38 31.38 31.38 295,500
Dec 17, 2024 32.20 32.35 32.12 32.16 32.16 290,500
Dec 16, 2024 32.18 32.38 32.10 32.26 32.26 1,517,400
Dec 13, 2024 32.86 32.89 32.56 32.67 32.67 186,600
Dec 12, 2024 33.08 33.15 32.62 32.73 32.73 297,200
Dec 11, 2024 33.38 33.49 33.24 33.45 33.45 335,500
Dec 10, 2024 33.57 33.62 33.40 33.53 33.53 178,100
Dec 9, 2024 33.72 33.95 33.59 33.60 33.60 445,700
Dec 6, 2024 33.18 33.31 33.08 33.17 33.17 286,600
Dec 5, 2024 32.68 32.74 32.51 32.62 32.62 348,000
Dec 4, 2024 32.15 32.38 32.10 32.26 32.26 224,800
Dec 3, 2024 31.85 32.06 31.69 31.92 31.92 348,300
Dec 2, 2024 31.70 31.76 31.45 31.61 31.61 386,100
Nov 29, 2024 31.67 32.11 31.63 32.11 32.11 210,000
Nov 27, 2024 31.94 31.98 31.76 31.85 31.85 154,000
Nov 26, 2024 32.24 32.27 31.77 31.87 31.87 264,200
Nov 25, 2024 32.26 32.30 31.92 31.95 31.95 291,900
Nov 22, 2024 32.21 32.35 32.04 32.14 32.14 283,200
Nov 21, 2024 32.21 32.22 31.94 32.09 32.09 224,400
Nov 20, 2024 32.39 32.50 32.25 32.50 32.50 144,600
Nov 19, 2024 32.79 33.19 32.74 33.11 33.11 204,600
Nov 18, 2024 32.51 32.95 32.51 32.84 32.84 460,300
Nov 15, 2024 33.01 33.03 32.34 32.38 32.38 307,800
Nov 14, 2024 33.96 34.08 33.67 33.78 33.78 315,400
Nov 13, 2024 33.68 33.70 33.33 33.42 33.42 174,000
Nov 12, 2024 35.05 35.11 34.69 34.92 34.92 239,600
Nov 11, 2024 34.74 35.04 34.59 34.90 34.90 267,800
Nov 8, 2024 34.74 34.84 34.60 34.84 34.84 159,600
Nov 7, 2024 34.66 34.98 34.65 34.97 34.97 268,000
Nov 6, 2024 33.82 34.17 33.82 34.12 34.12 80,500
Nov 5, 2024 34.76 35.00 34.76 34.81 34.81 139,500
Nov 4, 2024 35.51 35.63 35.12 35.17 35.17 476,300
Nov 1, 2024 35.25 35.63 35.25 35.45 35.45 361,700
Oct 31, 2024 35.15 35.15 34.37 34.50 34.50 243,800
Oct 30, 2024 36.21 36.59 35.63 35.65 35.65 92,500
Oct 29, 2024 37.84 38.14 37.79 37.97 37.97 164,400
Oct 28, 2024 38.12 38.30 38.10 38.17 38.17 174,600
Oct 25, 2024 37.99 38.07 37.58 37.60 37.60 99,700
Oct 24, 2024 39.26 39.26 38.72 38.83 38.83 153,800
Oct 23, 2024 38.98 39.07 38.73 38.91 38.91 441,600
Oct 22, 2024 39.59 39.66 39.43 39.54 39.54 71,300
Oct 21, 2024 39.68 39.70 39.09 39.19 39.19 89,400
Oct 18, 2024 39.94 40.07 39.93 39.97 39.97 84,300
Oct 17, 2024 39.93 39.93 39.37 39.48 39.48 143,300
Oct 16, 2024 39.41 39.66 39.34 39.60 39.60 111,800
Oct 15, 2024 39.93 39.99 39.35 39.45 39.45 118,000
Oct 14, 2024 40.08 40.12 39.85 40.04 40.04 105,300
Oct 11, 2024 39.78 39.90 39.66 39.72 39.72 79,500
Oct 10, 2024 39.57 39.90 39.41 39.86 39.86 69,000
Oct 9, 2024 40.17 40.33 40.17 40.21 40.21 69,500
Oct 8, 2024 40.04 40.31 39.92 40.28 40.28 57,800
Oct 7, 2024 40.67 40.67 40.05 40.14 40.14 68,900
Oct 4, 2024 41.48 41.66 41.41 41.66 41.66 78,400
Oct 3, 2024 41.66 41.71 41.32 41.41 41.41 36,300
Oct 2, 2024 42.02 42.43 41.98 42.36 42.36 45,900
Oct 1, 2024 43.04 43.04 42.31 42.48 42.48 108,900
Sep 30, 2024 43.53 43.53 43.02 43.22 43.22 68,900
Sep 27, 2024 44.33 44.73 44.31 44.41 44.41 42,300
Sep 26, 2024 43.44 43.78 43.34 43.73 43.73 50,300
Sep 25, 2024 42.30 42.36 42.05 42.12 42.12 237,700
Sep 24, 2024 42.25 42.33 42.15 42.25 42.25 178,300
Sep 23, 2024 41.97 42.09 41.85 42.00 42.00 68,100
Sep 20, 2024 42.35 42.35 41.83 41.96 41.96 44,500
Sep 19, 2024 43.50 43.63 43.24 43.55 43.55 69,100
Sep 18, 2024 42.64 43.33 42.54 42.65 42.65 31,700
Sep 17, 2024 43.56 43.56 42.52 42.60 42.60 57,200
Sep 16, 2024 42.41 42.50 42.14 42.47 42.47 140,800
Sep 13, 2024 42.88 42.93 42.63 42.79 42.79 40,700
Sep 12, 2024 42.39 42.97 42.39 42.93 42.93 120,200
Sep 11, 2024 42.10 42.49 41.73 42.49 42.49 98,900
Sep 10, 2024 42.02 42.04 41.68 41.95 41.95 118,900
Sep 9, 2024 39.91 39.96 39.78 39.91 39.91 141,200
Sep 6, 2024 40.43 40.53 39.76 39.83 39.83 69,600
Sep 5, 2024 40.84 40.88 40.55 40.73 40.73 71,100
Sep 4, 2024 40.14 40.68 40.14 40.52 40.52 57,400
Sep 3, 2024 41.30 41.41 40.95 40.96 40.96 55,500
Aug 30, 2024 41.56 41.72 41.31 41.46 41.46 39,200
Aug 29, 2024 41.20 41.31 40.91 40.91 40.91 50,200
Aug 28, 2024 41.21 41.23 40.86 41.12 41.12 39,100
Aug 27, 2024 41.03 41.38 40.99 41.20 41.20 71,700
Aug 26, 2024 40.85 40.97 40.79 40.84 40.84 69,400
Aug 23, 2024 40.44 40.88 40.33 40.81 40.81 74,600
Aug 22, 2024 40.89 40.89 40.40 40.41 40.41 99,300
Aug 21, 2024 40.52 40.87 40.48 40.77 40.77 42,500
Aug 20, 2024 40.34 40.39 40.15 40.29 40.29 83,400
Aug 19, 2024 40.20 40.40 40.11 40.33 40.33 84,600
Aug 16, 2024 39.61 39.88 39.56 39.78 39.78 195,800
Aug 15, 2024 39.53 39.71 39.51 39.67 39.67 399,000
Aug 14, 2024 39.13 39.17 38.85 39.04 39.04 70,800
Aug 13, 2024 38.36 39.04 38.36 39.04 39.04 129,100
Aug 12, 2024 38.49 38.49 38.25 38.41 38.41 119,600
Aug 9, 2024 38.51 38.62 38.36 38.55 38.55 109,600
Aug 8, 2024 38.44 38.64 38.31 38.64 38.64 135,700
Aug 7, 2024 38.82 38.97 38.19 38.19 38.19 407,700
Aug 6, 2024 38.46 38.78 38.24 38.67 38.67 1,232,900
Aug 5, 2024 37.51 38.63 37.51 38.42 38.42 1,329,200
Aug 2, 2024 39.04 39.25 38.77 39.11 39.11 81,400
Aug 1, 2024 39.43 39.65 38.70 38.85 38.85 150,600
Jul 31, 2024 40.18 40.19 39.60 39.73 39.73 57,100
Jul 30, 2024 40.22 40.27 39.76 39.87 39.87 78,100
Jul 29, 2024 40.26 40.54 40.19 40.19 40.19 167,700
Jul 26, 2024 39.88 41.10 39.82 41.00 41.00 131,900
Jul 25, 2024 41.88 42.43 41.81 42.12 42.12 185,100
Jul 24, 2024 42.62 42.83 42.27 42.29 42.29 77,900
Jul 23, 2024 42.69 42.84 42.49 42.55 42.55 49,500
Jul 22, 2024 42.73 42.80 42.37 42.75 42.75 157,100
Jul 19, 2024 42.15 42.44 42.04 42.36 42.36 167,600
Jul 18, 2024 42.71 43.31 42.39 42.52 42.52 102,200
Jul 17, 2024 42.23 42.48 42.15 42.22 42.22 54,000
Jul 16, 2024 41.75 42.09 41.63 42.05 42.05 526,800
Jul 15, 2024 41.52 41.93 41.42 41.82 41.82 608,600
Jul 12, 2024 41.53 42.04 41.53 41.87 41.87 52,200
Jul 11, 2024 40.87 40.99 40.65 40.70 40.70 103,900
Jul 10, 2024 40.41 40.54 40.26 40.37 40.37 44,300
Jul 9, 2024 40.07 40.09 39.43 39.98 39.98 134,800
Jul 8, 2024 41.27 41.37 40.95 40.96 40.96 127,600
Jul 5, 2024 41.66 41.66 41.27 41.52 41.52 125,800
Jul 3, 2024 41.34 41.65 41.31 41.37 41.37 85,700
Jul 2, 2024 40.66 40.98 40.65 40.98 40.98 145,200
Jul 1, 2024 40.93 40.98 40.60 40.79 40.79 139,200
Jun 28, 2024 39.41 39.87 39.41 39.80 39.80 141,100
Jun 27, 2024 40.19 40.37 40.11 40.28 40.28 57,500
Jun 26, 2024 40.06 40.36 40.06 40.34 40.34 52,000
Jun 25, 2024 40.23 40.70 40.20 40.67 40.67 69,300
Jun 24, 2024 40.02 40.17 39.91 39.99 39.99 149,900
Jun 21, 2024 39.95 39.95 39.81 39.89 39.89 83,200
Jun 20, 2024 40.35 40.56 40.11 40.31 40.31 103,200
Jun 18, 2024 39.50 39.58 39.38 39.48 39.48 164,500
Jun 17, 2024 39.28 39.46 38.97 39.41 39.41 100,300
Jun 14, 2024 38.53 39.08 38.32 39.03 39.03 74,400
Jun 13, 2024 40.80 40.80 39.79 39.91 39.91 117,100
Jun 12, 2024 41.36 41.57 41.19 41.23 41.23 64,800
Jun 11, 2024 40.76 40.90 40.54 40.84 40.84 120,400
Jun 10, 2024 41.05 41.55 41.05 41.55 41.55 110,000
Jun 7, 2024 41.86 42.23 41.79 42.00 42.00 44,000
Jun 6, 2024 42.13 42.19 41.89 41.97 41.97 152,600
Jun 5, 2024 41.82 41.82 41.53 41.79 41.79 59,700
Jun 4, 2024 41.01 41.40 40.94 41.15 41.15 65,100
Jun 3, 2024 40.24 40.48 40.14 40.34 40.34 136,500
May 31, 2024 39.99 40.55 39.97 40.45 40.45 79,200
May 30, 2024 42.63 42.63 41.98 41.99 41.99 71,300
May 29, 2024 44.07 44.15 43.77 43.77 43.77 207,300
May 28, 2024 45.30 45.39 44.98 45.39 45.39 710,400
May 24, 2024 0.73 Dividend
May 24, 2024 45.55 45.68 45.29 45.67 45.67 52,100
May 23, 2024 46.10 46.20 45.62 45.62 44.89 57,800
May 22, 2024 44.87 45.13 44.75 44.75 44.03 55,100
May 21, 2024 45.38 45.59 45.38 45.46 44.73 34,400
May 20, 2024 45.01 45.20 44.98 45.10 44.38 39,800
May 17, 2024 45.06 45.18 44.91 45.02 44.30 50,000
May 16, 2024 45.16 45.19 44.72 44.72 44.00 261,000
May 15, 2024 45.26 45.48 45.10 45.26 44.53 508,000
May 14, 2024 45.09 45.15 44.71 44.87 44.15 36,600
May 13, 2024 44.16 44.46 44.10 44.31 43.60 193,700
May 10, 2024 44.46 44.49 44.14 44.17 43.46 238,200
May 9, 2024 44.39 44.43 44.16 44.37 43.66 57,300
May 8, 2024 44.40 44.66 44.25 44.36 43.65 36,300
May 7, 2024 44.04 44.32 44.01 44.10 43.39 50,700
May 6, 2024 43.82 43.88 43.60 43.82 43.12 57,700
May 3, 2024 43.62 43.78 43.52 43.60 42.90 34,100
May 2, 2024 42.43 42.91 42.25 42.85 42.16 59,400
May 1, 2024 41.87 42.68 41.68 42.01 41.34 35,300
Apr 30, 2024 43.09 43.09 41.98 41.98 41.31 45,400
Apr 29, 2024 43.90 44.20 43.89 44.10 43.39 59,100
Apr 26, 2024 43.28 43.53 43.14 43.40 42.70 98,800
Apr 25, 2024 42.85 43.31 42.66 43.27 42.57 50,300
Apr 24, 2024 43.89 44.06 43.78 44.01 43.30 34,900
Apr 23, 2024 43.49 43.79 43.43 43.75 43.05 54,200
Apr 22, 2024 42.87 43.21 42.86 43.07 42.38 60,200
Apr 19, 2024 42.55 42.70 42.32 42.49 41.81 52,800
Apr 18, 2024 42.21 42.91 42.15 42.53 41.85 67,600
Apr 17, 2024 43.32 43.41 42.94 43.20 42.51 74,200
Apr 16, 2024 43.38 43.79 43.30 43.70 43.00 92,000
Apr 15, 2024 44.28 44.30 43.13 43.23 42.54 54,900
Apr 12, 2024 44.17 44.26 43.85 43.89 43.18 39,400
Apr 11, 2024 44.43 45.01 44.22 45.00 44.28 55,800
Apr 10, 2024 44.42 44.44 44.05 44.36 43.65 37,600
Apr 9, 2024 46.01 46.01 45.40 45.88 45.14 68,900
Apr 8, 2024 45.96 45.96 45.71 45.73 45.00 130,400
Apr 5, 2024 45.03 45.96 44.97 45.83 45.09 117,900
Apr 4, 2024 45.18 45.58 44.58 44.60 43.88 63,200
Apr 3, 2024 44.85 45.46 44.85 45.37 44.64 140,900
Apr 2, 2024 45.35 45.41 45.09 45.31 44.58 30,700
Apr 1, 2024 46.12 46.33 45.67 46.02 45.28 44,100
Mar 28, 2024 46.08 46.30 45.87 46.11 45.37 41,600
Mar 27, 2024 46.37 46.64 46.30 46.64 45.89 47,800
Mar 26, 2024 46.01 46.34 45.90 46.14 45.40 46,900
Mar 25, 2024 46.09 46.37 46.09 46.20 45.46 66,000
Mar 22, 2024 46.83 46.83 46.42 46.64 45.89 106,400
Mar 21, 2024 46.43 46.75 46.21 46.62 45.87 39,400
Mar 20, 2024 48.36 48.73 48.07 48.72 47.94 41,400
Mar 19, 2024 48.23 48.44 48.04 48.32 47.54 36,300
Mar 18, 2024 48.33 48.39 48.22 48.35 47.57 56,100
Mar 15, 2024 48.58 48.88 48.35 48.69 47.91 38,300
Mar 14, 2024 48.84 48.96 48.63 48.75 47.97 38,400
Mar 13, 2024 49.26 49.45 49.12 49.29 48.50 35,200
Mar 12, 2024 48.73 49.32 48.53 49.28 48.49 34,600
Mar 11, 2024 48.86 49.03 48.51 49.02 48.23 59,400
Mar 8, 2024 49.47 49.52 49.10 49.12 48.33 49,400
Mar 7, 2024 49.19 49.70 49.16 49.65 48.85 37,900
Mar 6, 2024 48.06 48.50 48.05 48.41 47.63 51,400
Mar 5, 2024 48.63 48.63 47.74 47.82 47.05 37,200
Mar 4, 2024 48.95 49.11 48.81 48.94 48.15 87,600
Mar 1, 2024 48.55 48.90 48.28 48.89 48.10 52,500
Feb 29, 2024 48.80 48.90 48.39 48.70 47.92 31,900
Feb 28, 2024 48.21 48.46 48.02 48.28 47.50 27,000
Feb 27, 2024 48.33 48.65 48.30 48.42 47.64 40,200
Feb 26, 2024 48.78 48.78 48.36 48.45 47.67 29,600
Feb 23, 2024 49.09 49.09 48.62 48.82 48.04 48,200
Feb 22, 2024 47.53 48.10 47.47 48.10 47.33 219,400
Feb 21, 2024 46.65 47.20 46.63 47.20 46.44 199,000
Feb 20, 2024 47.18 47.33 46.91 47.26 46.50 121,700
Feb 16, 2024 46.91 47.46 46.70 47.18 46.42 218,000
Feb 15, 2024 47.06 47.51 46.97 47.51 46.75 329,200
Feb 14, 2024 46.51 47.32 46.44 47.27 46.51 523,100
Feb 13, 2024 43.76 44.15 43.61 43.96 43.25 440,200
Feb 12, 2024 44.79 44.87 44.62 44.69 43.97 37,500
Feb 9, 2024 45.05 45.47 44.96 45.47 44.74 37,800
Feb 8, 2024 44.79 45.00 44.74 44.92 44.20 37,500
Feb 7, 2024 44.35 44.55 44.31 44.47 43.76 41,100
Feb 6, 2024 43.92 44.05 43.84 44.05 43.34 127,300
Feb 5, 2024 43.81 44.04 43.67 44.04 43.33 89,200
Feb 2, 2024 44.53 44.58 44.22 44.46 43.75 57,300
Feb 1, 2024 44.56 45.15 44.47 45.10 44.38 136,100
Jan 31, 2024 45.11 45.20 44.56 44.62 43.90 39,700
Jan 30, 2024 45.39 45.39 45.08 45.15 44.42 38,300
Jan 29, 2024 44.33 44.97 44.33 44.97 44.25 29,000
Jan 26, 2024 44.68 44.89 44.56 44.63 43.91 36,600
Jan 25, 2024 44.68 44.97 44.51 44.68 43.96 51,000
Jan 24, 2024 44.67 44.74 44.14 44.14 43.43 105,100
Jan 23, 2024 43.65 43.73 43.38 43.73 43.03 119,700
Jan 22, 2024 44.20 44.20 43.84 43.85 43.15 32,100
Jan 19, 2024 42.62 43.18 42.61 43.18 42.49 40,300
Jan 18, 2024 42.33 42.98 42.26 42.98 42.29 33,500
Jan 17, 2024 41.73 41.83 41.45 41.83 41.16 61,200
Jan 16, 2024 42.03 42.11 41.72 41.90 41.23 144,900
Jan 12, 2024 41.95 42.31 41.95 42.22 41.54 112,200
Jan 11, 2024 40.66 40.88 40.37 40.88 40.22 34,800

Related Tickers

COUD.BE Computacenter PLC
24.60
+0.82%
 
TTEB.BE TietoEVRY Corp
17.54
+0.06%
 
COUD.SG Computacenter plc
24.40
+0.83%
 
TTEB.DU TietoEVRY Corp
17.55
0.00%
 
OR8.MU Sopra Steria Group SA
165.90
-0.72%
 
DIGIA.HE Digia Oyj
6.56
-0.91%
 
GOFORE.HE Gofore Oyj
22.90
+0.66%
 
TIETO.HE TietoEVRY Oyj
17.63
-0.17%
 
CCC.L Computacenter plc
2,048.00
+0.59%
 
TECHM.BO Tech Mahindra Limited
1,684.80
-1.21%