Capgemini SE (CAPMF)
OTCMKTS
· Delayed Price · Currency is USD
171.90
+3.96 (2.36%)
May 12, 2025, 3:52 PM EDT
Capgemini SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 9, 2025 | 172.30 | 173.00 | 165.30 | 167.94 | 167.94 | 2.41% | 2,986 |
| May 8, 2025 | 169.94 | 169.94 | 160.74 | 163.99 | 163.99 | 5.25% | 3,701 |
| May 7, 2025 | 160.65 | 166.55 | 155.45 | 155.81 | 155.81 | -2.60% | 706 |
| May 6, 2025 | 167.01 | 167.01 | 157.62 | 159.97 | 159.97 | -1.13% | 800 |
| May 5, 2025 | 165.85 | 165.85 | 159.78 | 161.80 | 161.80 | -0.04% | 6,636 |
| May 2, 2025 | 164.00 | 164.29 | 157.00 | 161.86 | 161.86 | -0.58% | 1,013 |
| May 1, 2025 | 167.30 | 167.30 | 152.25 | 162.81 | 162.81 | 1.34% | 731 |
| Apr 30, 2025 | 151.75 | 161.20 | 151.75 | 160.67 | 160.67 | 2.55% | 1,724 |
| Apr 29, 2025 | 152.85 | 156.68 | 152.85 | 156.68 | 156.68 | 5.03% | 1,549 |
| Apr 28, 2025 | 147.26 | 153.00 | 147.26 | 149.18 | 149.18 | 1.07% | 2,540 |
| Apr 25, 2025 | 150.61 | 150.61 | 141.35 | 147.59 | 147.59 | -2.01% | 2,093 |
| Apr 24, 2025 | 142.87 | 154.79 | 142.87 | 150.63 | 150.63 | 1.29% | 2,425 |
| Apr 23, 2025 | 150.10 | 152.20 | 148.70 | 148.70 | 148.70 | 2.28% | 734 |
| Apr 22, 2025 | 149.53 | 151.05 | 139.73 | 145.39 | 145.39 | 2.98% | 1,622 |
| Apr 21, 2025 | 144.00 | 144.95 | 138.17 | 141.19 | 141.19 | -2.74% | 3,933 |
| Apr 17, 2025 | 152.39 | 152.39 | 139.20 | 145.16 | 145.16 | -0.41% | 1,625 |
| Apr 16, 2025 | 145.97 | 150.68 | 142.32 | 145.76 | 145.76 | 1.75% | 3,089 |
| Apr 15, 2025 | 144.68 | 150.25 | 143.25 | 143.25 | 143.25 | 1.04% | 1,325 |
| Apr 14, 2025 | 142.36 | 148.96 | 141.78 | 141.78 | 141.78 | -0.62% | 2,338 |
| Apr 11, 2025 | 148.96 | 148.96 | 136.10 | 142.66 | 142.66 | 2.19% | 2,315 |
| Apr 10, 2025 | 137.36 | 146.43 | 136.55 | 139.61 | 139.61 | -7.17% | 1,206 |
| Apr 9, 2025 | 144.34 | 150.38 | 132.83 | 150.38 | 150.38 | 11.69% | 2,975 |
| Apr 8, 2025 | 135.65 | 144.33 | 131.95 | 134.64 | 134.64 | 4.03% | 5,792 |
| Apr 7, 2025 | 134.00 | 141.25 | 128.60 | 129.42 | 129.42 | -6.26% | 3,946 |
| Apr 4, 2025 | 142.04 | 148.81 | 135.04 | 138.07 | 138.07 | -7.86% | 4,516 |
| Apr 3, 2025 | 150.43 | 156.60 | 144.51 | 149.85 | 149.85 | -0.13% | 2,125 |
| Apr 2, 2025 | 146.01 | 155.05 | 146.00 | 150.05 | 150.05 | 3.10% | 2,182 |
| Apr 1, 2025 | 149.98 | 156.10 | 145.53 | 145.53 | 145.53 | 0.43% | 912 |
| Mar 31, 2025 | 147.65 | 153.76 | 144.90 | 144.90 | 144.90 | -7.72% | 2,152 |
| Mar 28, 2025 | 154.35 | 163.55 | 151.27 | 157.02 | 157.02 | -0.14% | 1,507 |
| Mar 27, 2025 | 160.93 | 160.93 | 153.54 | 157.24 | 157.24 | -1.24% | 1,051 |
| Mar 26, 2025 | 163.72 | 163.72 | 156.11 | 159.21 | 159.21 | -0.46% | 698 |
| Mar 25, 2025 | 157.93 | 160.14 | 155.72 | 159.94 | 159.94 | 0.69% | 899 |
| Mar 24, 2025 | 159.00 | 159.00 | 154.98 | 158.84 | 158.84 | 5.18% | 1,446 |
| Mar 21, 2025 | 160.50 | 163.72 | 151.02 | 151.02 | 151.02 | -4.85% | 883 |
| Mar 20, 2025 | 163.20 | 163.20 | 155.56 | 158.71 | 158.71 | -0.90% | 620 |
| Mar 19, 2025 | 161.37 | 161.71 | 156.42 | 160.14 | 160.14 | -0.21% | 1,458 |
| Mar 18, 2025 | 157.90 | 166.15 | 153.69 | 160.48 | 160.48 | -3.59% | 697 |
| Mar 17, 2025 | 164.25 | 167.01 | 153.95 | 166.46 | 166.46 | 8.03% | 794 |
| Mar 14, 2025 | 164.65 | 164.65 | 154.09 | 154.09 | 154.09 | 0.01% | 678 |
| Mar 13, 2025 | 160.80 | 166.33 | 154.08 | 154.08 | 154.08 | -2.29% | 652 |
| Mar 12, 2025 | 163.15 | 166.52 | 157.69 | 157.69 | 157.69 | -3.00% | 1,129 |
| Mar 11, 2025 | 162.50 | 166.10 | 157.53 | 162.57 | 162.57 | 0.29% | 739 |
| Mar 10, 2025 | 165.00 | 173.25 | 159.60 | 162.10 | 162.10 | -3.92% | 649 |
| Mar 7, 2025 | 167.38 | 173.52 | 163.00 | 168.72 | 168.72 | 3.58% | 399 |
| Mar 6, 2025 | 172.59 | 173.36 | 161.89 | 162.89 | 162.89 | 0.30% | 652 |
| Mar 5, 2025 | 166.30 | 169.05 | 156.12 | 162.41 | 162.41 | 6.19% | 18,557 |
| Mar 4, 2025 | 152.34 | 157.75 | 147.49 | 152.95 | 152.95 | 0.40% | 1,413 |
| Mar 3, 2025 | 161.90 | 161.90 | 152.34 | 152.34 | 152.34 | -1.38% | 982 |
| Feb 28, 2025 | 155.99 | 156.33 | 153.80 | 154.47 | 154.47 | -2.22% | 1,609 |