Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Dusseldorf - Delayed Quote EUR

Capgemini SE (CGMA.DU)

27.80
+0.60
+(2.21%)
At close: May 2 at 8:12:28 AM GMT+2
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
May 2, 202527.8027.8027.8027.8027.80-
Apr 30, 202527.2027.2027.2027.2027.20-
Apr 29, 202526.6026.6026.6026.6026.60-
Apr 28, 202525.8025.8025.8025.8025.80-
Apr 25, 202526.2026.2026.2026.2026.20-
Apr 24, 202526.0026.0026.0026.0026.00-
Apr 23, 202525.6025.6025.6025.6025.60-
Apr 22, 202525.0025.0025.0025.0025.00-
Apr 17, 202525.4025.4025.4025.4025.40-
Apr 16, 202525.2025.2025.2025.2025.20-
Apr 15, 202525.2025.2025.2025.2025.20-
Apr 14, 202525.2025.2025.2025.2025.20-
Apr 11, 202525.0025.0025.0025.0025.00-
Apr 10, 202526.2026.2026.2026.2026.20-
Apr 9, 202524.0024.0024.0024.0024.00-
Apr 8, 202524.2024.2024.2024.2024.20-
Apr 7, 202524.0024.0024.0024.0024.00-
Apr 4, 202526.6026.6026.6026.6026.60-
Apr 3, 202527.0027.0027.0027.0027.00-
Apr 2, 202527.4027.4027.4027.4027.40-
Apr 1, 202527.4027.4027.4027.4027.40-
Mar 31, 202528.4028.4028.4028.4028.40-
Mar 28, 202528.8028.8028.8028.8028.80-
Mar 27, 202529.0029.0029.0029.0029.00-
Mar 26, 202529.2029.2029.2029.2029.20-
Mar 25, 202529.0029.0029.0029.0029.00-
Mar 24, 202529.0029.0029.0029.0029.00-
Mar 21, 202529.0029.0029.0029.0029.00-
Mar 20, 202529.2029.2029.2029.2029.20-
Mar 19, 202528.8028.8028.8028.8028.80-
Mar 18, 202528.8028.8028.8028.8028.80-
Mar 17, 202529.0029.0029.0029.0029.00-
Mar 14, 202528.8028.8028.8028.8028.80-
Mar 13, 202529.2029.2029.2029.2029.20-
Mar 12, 202529.2029.2029.2029.2029.20-
Mar 11, 202530.4030.4030.4030.4030.40-
Mar 10, 202530.6030.6030.6030.6030.60-
Mar 7, 202530.8030.8030.8030.8030.80-
Mar 6, 202530.0030.0030.0030.0030.00-
Mar 5, 202528.8028.8028.8028.8028.80-
Mar 4, 202529.0029.0029.0029.0029.00-
Mar 3, 202529.6029.6029.6029.6029.60-
Feb 28, 202529.6029.6029.6029.6029.60-
Feb 27, 202530.4030.4030.4030.4030.40-
Feb 26, 202531.6031.6031.6031.6031.60-
Feb 25, 202532.2032.2032.2032.2032.20-
Feb 24, 202532.6032.6032.6032.6032.60-
Feb 21, 202531.6031.6031.6031.6031.60-
Feb 20, 202532.2032.2032.2032.2032.20-
Feb 19, 202533.0033.0033.0033.0033.00-
Feb 18, 202536.0036.0036.0036.0036.00-
Feb 17, 202536.6036.6036.6036.6036.60-
Feb 14, 202536.4036.4036.4036.4036.40-
Feb 13, 202536.2036.2036.2036.2036.20-
Feb 12, 202535.6035.6035.6035.6035.60-
Feb 11, 202535.0035.0035.0035.0035.00-
Feb 10, 202534.6034.6034.6034.6034.60-
Feb 7, 202535.2035.2035.2035.2035.20-
Feb 6, 202535.6035.6035.6035.6035.60-
Feb 5, 202535.0035.0035.0035.0035.00-
Feb 4, 202534.6034.6034.6034.6034.60-
Feb 3, 202534.2034.2034.2034.2034.20-
Jan 31, 202535.0035.0035.0035.0035.00-
Jan 30, 202534.2034.2034.2034.2034.20-
Jan 29, 202534.0034.0034.0034.0034.00-
Jan 28, 202532.6032.6032.6032.6032.60-
Jan 27, 202532.6032.6032.6032.6032.60-
Jan 24, 202532.6032.6032.6032.6032.60-
Jan 23, 202532.0032.0032.0032.0032.00-
Jan 22, 202532.4032.4032.4032.4032.40-
Jan 21, 202531.8031.8031.8031.8031.80-
Jan 20, 202531.8031.8031.8031.8031.80-
Jan 17, 202531.6031.6031.6031.6031.60-
Jan 16, 202531.2031.2031.2031.2031.20-
Jan 15, 202530.6030.6030.6030.6030.60-
Jan 14, 202531.0031.0031.0031.0031.00-
Jan 13, 202530.8030.8030.8030.8030.80-
Jan 10, 202531.0031.0031.0031.0031.00-
Jan 9, 202531.2031.2031.2031.2031.20-
Jan 8, 202531.6031.6031.6031.6031.60-
Jan 7, 202531.4031.4031.4031.4031.40-
Jan 6, 202530.6030.6030.6030.6030.60-
Jan 3, 202530.8030.8030.8030.8030.80-
Jan 2, 202531.4031.4031.4031.4031.40-
Dec 30, 202430.8031.0030.8031.0031.00-
Dec 27, 202430.6030.6030.6030.6030.60-
Dec 23, 202430.6030.6030.6030.6030.60-
Dec 20, 202430.8030.8030.8030.8030.80-
Dec 19, 202430.0030.0030.0030.0030.00-
Dec 18, 202430.4030.4030.4030.4030.40-
Dec 17, 202430.4030.4030.4030.4030.40-
Dec 16, 202430.8030.8030.8030.8030.80-
Dec 13, 202431.0031.0031.0031.0031.00-
Dec 12, 202431.6031.6031.6031.6031.60-
Dec 11, 202431.6031.6031.6031.6031.60-
Dec 10, 202431.6031.6031.6031.6031.60-
Dec 9, 202431.0031.0031.0031.0031.00-
Dec 6, 202430.6030.6030.6030.6030.60-
Dec 5, 202430.4030.4030.4030.4030.40-
Dec 4, 202430.0030.0030.0030.0030.00-
Dec 3, 202429.8029.8029.8029.8029.80-
Dec 2, 202429.6029.6029.6029.6029.60-
Nov 29, 202429.8029.8029.8029.8029.80-
Nov 28, 202430.0030.0030.0030.0030.00-
Nov 27, 202430.0030.0030.0030.0030.00-
Nov 26, 202430.0030.0030.0030.0030.00-
Nov 25, 202430.8030.8030.8030.8030.80-
Nov 22, 202430.4030.4030.4030.4030.40-
Nov 21, 202430.6030.6030.6030.6030.60-
Nov 20, 202431.0031.0031.0031.0031.00-
Nov 19, 202430.8030.8030.8030.8030.80-
Nov 18, 202430.6030.6030.6030.6030.60-
Nov 15, 202431.6031.6031.6031.6031.60-
Nov 14, 202431.2031.2031.2031.2031.20-
Nov 13, 202432.2032.2032.2032.2032.20-
Nov 12, 202432.2032.2032.2032.2032.20-
Nov 11, 202432.2032.2032.2032.2032.20-
Nov 8, 202432.0032.0032.0032.0032.00-
Nov 7, 202431.4031.4031.4031.4031.40-
Nov 6, 202432.0032.0032.0032.0032.00-
Nov 5, 202432.0032.0032.0032.0032.00-
Nov 4, 202432.4032.4032.4032.4032.40-
Nov 1, 202431.4031.4031.4031.4031.40-
Oct 31, 202432.4032.4032.4032.4032.40-
Oct 30, 202434.2034.2034.2034.2034.20-
Oct 29, 202435.0035.0035.0035.0035.00-
Oct 28, 202434.8034.8034.8034.8034.80-
Oct 25, 202435.6035.6035.6035.6035.60-
Oct 24, 202435.8035.8035.8035.8035.80-
Oct 23, 202436.2036.2036.2036.2036.20-
Oct 22, 202436.0036.0036.0036.0036.00-
Oct 21, 202436.4036.4036.4036.4036.40-
Oct 18, 202436.2036.2036.2036.2036.20-
Oct 17, 202436.2036.2036.2036.2036.20-
Oct 16, 202436.0036.0036.0036.0036.00-
Oct 15, 202436.4036.4036.4036.4036.40-
Oct 14, 202436.0036.0036.0036.0036.00-
Oct 11, 202436.2036.2036.2036.2036.20-
Oct 10, 202436.4036.4036.4036.4036.40-
Oct 9, 202436.2036.2036.2036.2036.20-
Oct 8, 202436.0036.0036.0036.0036.00-
Oct 7, 202437.6037.6037.6037.6037.60-
Oct 4, 202437.2037.2037.2037.2037.20-
Oct 3, 202437.8037.8037.2037.2037.20-
Oct 2, 202438.0038.0038.0038.0038.00-
Oct 1, 202438.4038.4038.4038.4038.40-
Sep 30, 202439.4039.4039.4039.4039.40-
Sep 27, 202438.8038.8038.8038.8038.80-
Sep 26, 202438.0038.0038.0038.0038.00-
Sep 25, 202437.4037.4037.4037.4037.40-
Sep 24, 202437.6037.6037.6037.6037.60-
Sep 23, 202437.2037.2037.2037.2037.20-
Sep 20, 202438.4038.4038.4038.4038.40-
Sep 19, 202438.4038.4038.4038.4038.40-
Sep 18, 202438.0038.0038.0038.0038.00-
Sep 17, 202437.8037.8037.8037.8037.80-
Sep 16, 202438.2038.2038.2038.2038.20-
Sep 13, 202438.6038.6038.6038.6038.60-
Sep 12, 202438.2038.2038.2038.2038.20-
Sep 11, 202437.6037.6037.6037.6037.60-
Sep 10, 202436.2036.2036.2036.2036.20-
Sep 9, 202435.8035.8035.8035.8035.80-
Sep 6, 202436.2036.2036.2036.2036.20-
Sep 5, 202436.2036.2036.2036.2036.20-
Sep 4, 202436.8036.8036.8036.8036.80-
Sep 3, 202437.0037.0037.0037.0037.00-
Sep 2, 202437.2037.2037.2037.2037.20-
Aug 30, 202436.8036.8036.8036.8036.80-
Aug 29, 202436.6036.6036.6036.6036.60-
Aug 28, 202436.6036.6036.6036.6036.60-
Aug 27, 202436.2036.2036.2036.2036.20-
Aug 26, 202436.0036.0036.0036.0036.00-
Aug 23, 202436.2036.2036.2036.2036.20-
Aug 22, 202436.2036.2036.2036.2036.20-
Aug 21, 202435.8035.8035.8035.8035.80-
Aug 20, 202435.8035.8035.8035.8035.80-
Aug 19, 202435.6035.6035.6035.6035.60-
Aug 16, 202435.6035.6035.6035.6035.60-
Aug 15, 202435.0035.0035.0035.0035.00-
Aug 14, 202435.2035.2035.2035.2035.20-
Aug 13, 202434.6034.6034.6034.6034.60-
Aug 12, 202435.0035.0035.0035.0035.00-
Aug 9, 202434.8034.8034.8034.8034.80-
Aug 8, 202435.0035.0035.0035.0035.00-
Aug 7, 202435.0035.0035.0035.0035.00-
Aug 6, 202434.6034.6034.6034.6034.60-
Aug 5, 202434.4034.4034.4034.4034.40-
Aug 2, 202435.8035.8035.8035.8035.80-
Aug 1, 202436.2036.2036.2036.2036.20-
Jul 31, 202436.8036.8036.8036.8036.80-
Jul 30, 202436.8036.8036.8036.8036.80-
Jul 29, 202437.4037.4037.4037.4037.40-
Jul 26, 202436.2036.2036.2036.2036.20-
Jul 25, 202438.4038.4038.4038.4038.40-
Jul 24, 202438.6038.6038.6038.6038.60-
Jul 23, 202438.6038.6038.6038.6038.60-
Jul 22, 202438.6038.6038.6038.6038.60-
Jul 19, 202438.6038.6038.6038.6038.60-
Jul 18, 202438.2038.2038.2038.2038.20-
Jul 17, 202438.0038.0038.0038.0038.00-
Jul 16, 202437.8037.8037.8037.8037.80-
Jul 15, 202437.8037.8037.8037.8037.80-
Jul 12, 202437.2037.2037.2037.2037.20-
Jul 11, 202437.0037.0037.0037.0037.0050
Jul 10, 202436.6036.6036.6036.6036.60-
Jul 9, 202437.4037.4037.4037.4037.40-
Jul 8, 202437.8037.8037.8037.8037.80-
Jul 5, 202437.8037.8037.8037.8037.80-
Jul 4, 202438.0038.0038.0038.0038.00-
Jul 3, 202437.8039.0037.8039.0039.00128
Jul 2, 202437.4037.4037.4037.4037.40-
Jul 1, 202437.2037.2037.2037.2037.20-
Jun 28, 202437.2037.2037.2037.2037.20-
Jun 27, 202437.4037.4037.4037.4037.40-
Jun 26, 202437.6037.6037.6037.6037.60-
Jun 25, 202436.6036.6036.6036.6036.60-
Jun 24, 202436.4036.4036.4036.4036.40-
Jun 21, 202437.2037.2037.2037.2037.20-
Jun 20, 202436.2036.2036.2036.2036.20-
Jun 19, 202436.2036.2036.2036.2036.20-
Jun 18, 202436.2036.2036.2036.2036.20-
Jun 17, 202436.0036.0036.0036.0036.00-
Jun 14, 202436.8036.8036.8036.8036.80-
Jun 13, 202437.8037.8037.8037.8037.80-
Jun 12, 202437.6037.6037.6037.6037.60-
Jun 11, 202438.2038.2038.2038.2038.20-
Jun 10, 202438.2038.2038.2038.2038.20-
Jun 7, 202438.2038.2038.2038.2038.20-
Jun 6, 202438.0038.0038.0038.0038.00-
Jun 5, 202437.6037.6037.6037.6037.60-
Jun 4, 202436.8036.8036.8036.8036.80-
Jun 3, 202437.0037.0037.0037.0037.00-
May 31, 202438.0038.0038.0038.0038.00-
May 30, 202440.0040.0040.0040.0040.00-
May 29, 202440.4040.4040.4040.4040.40-
May 28, 202442.4042.4042.4042.4042.40-
May 27, 202441.0041.0041.0041.0041.00-
May 24, 2024 0.6517611 Dividend
May 24, 202440.8040.8040.8040.8040.80-
May 23, 202441.2041.2041.2041.2040.46-
May 22, 202441.4041.4041.4041.4040.66-
May 21, 202441.0041.0041.0041.0040.27-
May 20, 202441.0041.2041.0041.2040.46-
May 17, 202440.8040.8040.8040.8040.07-
May 16, 202441.2041.2041.2041.2040.46-
May 15, 202441.0041.0041.0041.0040.27-
May 14, 202440.6040.6040.6040.6039.87-
May 13, 202440.6040.6040.6040.6039.87-
May 10, 202440.6040.6040.6040.6039.87-
May 9, 202440.8040.8040.8040.8040.07-
May 8, 202440.6040.6040.6040.6039.87-
May 7, 202440.2040.2040.2040.2039.48-
May 6, 202440.0040.0040.0040.0039.28-
May 3, 202439.4039.4039.4039.4038.70-
May 2, 202439.0039.0039.0039.0038.30-

Related Tickers

OR8.F Sopra Steria Group SA
180.10
+1.35%
 
SPSAF Sopra Steria Group SA
199.34
0.00%
 
SOP.PA Sopra Steria Group SA
187.50
+4.17%
 
SAIC Science Applications International Corporation
117.98
-1.20%
 
IDR.MC Indra Sistemas, S.A.
29.26
+4.43%
 
CACI CACI International Inc
463.17
+0.94%
 
GDS GDS Holdings Limited
28.10
+9.08%
 
IBM International Business Machines Corporation
245.55
+2.46%