Skip to content
Menu
Get the app WatchlistsPortfoliosAlerts
Pricing Sign in

Capgemini SE CGEMY

Full chart Compare
Set alert

Price alert · CGEMY

All alert types
28.08 USD +0.16 (+0.57%)

Regular-session close

27.86 Day range 28.11
19.42 52-week range 35.90
YTD
-15.68%
1 year
-10.09%

CGEMY price history

CGEMY daily prices, last three months
DateOpenHighLowCloseChangeChange %Volume
Nov 13, 202627.8628.1127.8628.06+0.14+0.50%3,952
Nov 12, 202627.7327.9927.5927.92+0.37+1.34%70,700
Nov 11, 202627.6327.7227.3827.55-0.03-0.11%383,500
Nov 10, 202627.7527.7927.3727.58-0.12-0.43%171,200
Nov 9, 202627.9027.9427.5627.70-0.41-1.46%212,100
Nov 6, 202628.0528.2728.0328.11-0.97-3.34%137,600
Nov 5, 202629.3129.3128.9629.08-0.07-0.24%111,500
Nov 4, 202628.8529.1928.7829.15+1.23+4.41%136,300
Nov 3, 202627.8828.0527.5327.92-0.43-1.52%104,200
Nov 2, 202628.4828.5328.2828.35-0.08-0.28%112,700
Oct 30, 202628.0828.4827.7728.43+0.88+3.19%74,400
Oct 29, 202627.0127.5626.8127.55+0.18+0.66%104,600
Oct 28, 202627.1727.6627.1427.37+0.10+0.37%123,800
Oct 27, 202627.7527.7627.2327.27-0.48-1.73%95,900
Oct 26, 202628.0228.2727.6927.750.000.00%115,600
Oct 23, 202627.6027.7527.3627.75-0.70-2.46%77,500
Oct 22, 202628.1628.4628.0628.45+0.48+1.72%69,900
Oct 21, 202628.1528.1927.7727.97+0.36+1.30%1,516,700
Oct 20, 202627.7527.8427.5427.61+0.03+0.11%266,800
Oct 19, 202627.3927.6227.3927.58+0.37+1.36%100,700
Oct 16, 202627.8327.8727.0227.21-0.09-0.33%201,000
Oct 15, 202626.6027.3326.6027.30+1.03+3.92%120,500
Oct 14, 202626.4126.5626.1026.27-0.37-1.39%94,600
Oct 13, 202626.3526.7626.3526.64+0.93+3.62%134,700
Oct 12, 202625.8926.1025.6625.71-0.13-0.50%95,100
Oct 9, 202625.8025.8925.6625.84+0.57+2.26%76,400
Oct 8, 202625.1525.4224.3825.27+0.45+1.81%244,400
Oct 7, 202624.6324.8524.3424.82+0.19+0.77%81,200
Oct 6, 202624.6224.7524.5424.63+0.28+1.15%130,600
Oct 5, 202623.8724.3523.8724.35-0.18-0.73%110,400
Oct 2, 202624.9325.0124.4224.53-0.69-2.74%88,500
Oct 1, 202625.8426.0225.0625.22+1.69+7.18%159,100
Sep 30, 202623.4123.7023.3823.53+0.05+0.21%94,900
Sep 29, 202623.4623.5523.2823.48+0.09+0.38%113,300
Sep 28, 202623.0223.5322.9923.39-0.40-1.68%316,300
Sep 25, 202623.6523.8623.6423.79+0.13+0.55%102,800
Sep 24, 202623.9123.9823.4823.66-0.39-1.62%199,900
Sep 23, 202623.8924.1723.8824.05-0.33-1.35%88,100
Sep 22, 202624.6724.6724.2024.38+0.19+0.79%96,600
Sep 21, 202624.6124.6124.1024.19+0.29+1.21%139,800
Sep 18, 202624.1424.1423.7123.90-0.58-2.37%88,600
Sep 17, 202624.2424.5524.0424.48+0.36+1.49%93,800
Sep 16, 202624.3924.4724.0824.12-0.94-3.75%83,200
Sep 15, 202624.6825.1624.6225.06-0.34-1.34%191,700
Sep 14, 202625.5425.6325.1825.40+1.57+6.59%136,700
Sep 11, 202623.7223.8723.6123.83+0.41+1.75%85,300
Sep 10, 202623.5423.6523.3923.42+0.07+0.30%130,600
Sep 9, 202623.6223.6223.3123.35-1.05-4.30%130,800
Sep 8, 202624.5424.5824.0824.40-0.30-1.21%186,100
Sep 4, 202625.0925.0924.6924.70-0.89-3.48%95,000
Sep 3, 202625.2125.6125.2125.59+1.25+5.14%102,500
Sep 2, 202624.3824.5924.2024.34-0.22-0.90%82,500
Sep 1, 202624.5524.7324.3924.56-0.37-1.48%218,100
Aug 31, 202625.3525.3924.9024.93-0.35-1.38%91,700
Aug 28, 202625.0825.4525.0825.28-0.22-0.86%131,800
Aug 27, 202625.1925.5925.1625.50+0.70+2.82%366,600
Aug 26, 202624.7324.9124.5924.80-0.72-2.82%65,900
Aug 25, 202625.2125.6525.2125.52-0.41-1.58%182,300
Aug 24, 202625.6826.0225.6825.93+0.02+0.08%175,400
Aug 21, 202625.5025.9925.4625.91+0.38+1.49%75,700
Aug 20, 202625.4525.5725.1425.53-0.15-0.58%95,500
Aug 19, 202624.7025.7324.7025.68+0.88+3.55%87,400
Aug 18, 202624.7625.0724.7124.80+0.26+1.06%123,900
Aug 17, 202624.8224.9124.4824.54-0.43-1.72%235,100
Aug 14, 202625.3725.3724.8324.97+0.11+0.44%119,800

65 days, newest first. Daily bars as drawn on the CGEMY chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.