Paris - Delayed Quote EUR
Capgemini SE (CAP.PA)
149.35
+4.80
+(3.32%)
At close: May 9 at 5:35:20 PM GMT+2
Currency in EUR Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| May 9, 2025 | 146.05 | 149.35 | 146.05 | 149.35 | 149.35 | 588,577 |
| May 8, 2025 | 144.80 | 148.05 | 144.05 | 144.55 | 144.55 | 413,110 |
| May 7, 2025 | 142.40 | 143.70 | 141.30 | 143.25 | 143.25 | 447,059 |
| May 6, 2025 | 141.70 | 144.20 | 140.90 | 143.45 | 143.45 | 460,553 |
| May 5, 2025 | 142.85 | 143.20 | 141.45 | 141.85 | 141.85 | 248,993 |
| May 2, 2025 | 141.15 | 143.60 | 140.05 | 142.55 | 142.55 | 500,708 |
| Apr 30, 2025 | 138.50 | 141.00 | 136.00 | 139.85 | 139.85 | 719,288 |
| Apr 29, 2025 | 143.00 | 144.20 | 135.35 | 138.00 | 138.00 | 1,092,214 |
| Apr 28, 2025 | 130.50 | 132.55 | 130.25 | 130.60 | 130.60 | 502,534 |
| Apr 25, 2025 | 132.15 | 132.50 | 127.85 | 130.05 | 130.05 | 961,598 |
| Apr 24, 2025 | 132.15 | 133.35 | 130.40 | 132.00 | 132.00 | 444,706 |
| Apr 23, 2025 | 131.60 | 134.85 | 131.00 | 132.20 | 132.20 | 561,712 |
| Apr 22, 2025 | 126.55 | 127.95 | 124.00 | 127.85 | 127.85 | 395,567 |
| Apr 17, 2025 | 128.25 | 129.40 | 126.75 | 126.90 | 126.90 | 463,529 |
| Apr 16, 2025 | 128.70 | 129.35 | 127.35 | 128.65 | 128.65 | 411,594 |
| Apr 15, 2025 | 128.65 | 130.30 | 128.35 | 130.30 | 130.30 | 419,047 |
| Apr 14, 2025 | 128.80 | 129.50 | 127.75 | 128.45 | 128.45 | 506,589 |
| Apr 11, 2025 | 126.15 | 127.65 | 123.75 | 124.60 | 124.60 | 619,038 |
| Apr 10, 2025 | 136.00 | 136.40 | 123.90 | 125.25 | 125.25 | 905,952 |
| Apr 9, 2025 | 122.00 | 125.65 | 121.90 | 122.80 | 122.80 | 637,280 |
| Apr 8, 2025 | 122.70 | 127.80 | 120.55 | 126.55 | 126.55 | 862,643 |
| Apr 7, 2025 | 112.60 | 127.85 | 110.00 | 120.40 | 120.40 | 1,195,729 |
| Apr 4, 2025 | 133.60 | 134.25 | 126.25 | 128.35 | 128.35 | 784,700 |
| Apr 3, 2025 | 137.80 | 138.70 | 133.45 | 135.15 | 135.15 | 578,727 |
| Apr 2, 2025 | 138.15 | 140.00 | 136.65 | 140.00 | 140.00 | 548,111 |
| Apr 1, 2025 | 140.35 | 141.50 | 138.85 | 139.30 | 139.30 | 514,908 |
| Mar 31, 2025 | 143.30 | 144.00 | 137.55 | 138.05 | 138.05 | 837,234 |
| Mar 28, 2025 | 145.85 | 147.60 | 144.35 | 145.30 | 145.30 | 465,431 |
| Mar 27, 2025 | 146.60 | 147.10 | 144.05 | 147.10 | 147.10 | 560,011 |
| Mar 26, 2025 | 148.25 | 149.50 | 146.95 | 148.00 | 148.00 | 570,364 |
| Mar 25, 2025 | 147.00 | 148.80 | 145.75 | 147.60 | 147.60 | 558,654 |
| Mar 24, 2025 | 147.75 | 147.85 | 144.70 | 146.45 | 146.45 | 534,016 |
| Mar 21, 2025 | 146.40 | 146.60 | 144.45 | 146.05 | 146.05 | 904,239 |
| Mar 20, 2025 | 147.50 | 150.45 | 144.05 | 147.05 | 147.05 | 837,718 |
| Mar 19, 2025 | 146.25 | 147.20 | 144.95 | 146.85 | 146.85 | 393,977 |
| Mar 18, 2025 | 146.10 | 148.10 | 145.10 | 146.20 | 146.20 | 512,260 |
| Mar 17, 2025 | 147.40 | 148.30 | 145.20 | 145.20 | 145.20 | 527,398 |
| Mar 14, 2025 | 145.05 | 148.70 | 144.60 | 146.90 | 146.90 | 591,772 |
| Mar 13, 2025 | 147.60 | 150.20 | 145.70 | 145.70 | 145.70 | 501,084 |
| Mar 12, 2025 | 149.00 | 151.40 | 146.95 | 148.30 | 148.30 | 557,861 |
| Mar 11, 2025 | 153.15 | 153.60 | 145.95 | 146.95 | 146.95 | 633,384 |
| Mar 10, 2025 | 155.45 | 156.55 | 152.10 | 152.80 | 152.80 | 522,742 |
| Mar 7, 2025 | 156.20 | 156.90 | 153.00 | 153.75 | 153.75 | 615,712 |
| Mar 6, 2025 | 152.80 | 157.45 | 151.40 | 157.15 | 157.15 | 885,544 |
| Mar 5, 2025 | 146.60 | 151.80 | 146.05 | 150.70 | 150.70 | 679,954 |
| Mar 4, 2025 | 146.35 | 148.00 | 143.25 | 143.25 | 143.25 | 768,506 |
| Mar 3, 2025 | 148.70 | 150.40 | 147.75 | 148.20 | 148.20 | 588,893 |
| Feb 28, 2025 | 149.20 | 151.25 | 148.60 | 149.15 | 149.15 | 1,041,449 |
| Feb 27, 2025 | 153.45 | 153.70 | 150.55 | 150.55 | 150.55 | 501,615 |
| Feb 26, 2025 | 159.25 | 159.55 | 155.30 | 155.30 | 155.30 | 752,504 |
| Feb 25, 2025 | 161.20 | 161.75 | 158.90 | 159.00 | 159.00 | 567,159 |
| Feb 24, 2025 | 165.30 | 166.20 | 161.00 | 163.10 | 163.10 | 444,453 |
| Feb 21, 2025 | 161.00 | 164.35 | 160.85 | 164.00 | 164.00 | 616,864 |
| Feb 20, 2025 | 162.00 | 162.25 | 158.05 | 159.90 | 159.90 | 591,097 |
| Feb 19, 2025 | 167.60 | 168.20 | 161.65 | 162.10 | 162.10 | 679,517 |
| Feb 18, 2025 | 176.70 | 177.35 | 164.15 | 166.50 | 166.50 | 1,108,977 |
| Feb 17, 2025 | 185.05 | 186.35 | 184.25 | 185.45 | 185.45 | 331,994 |
| Feb 14, 2025 | 184.55 | 186.65 | 183.95 | 185.25 | 185.25 | 487,459 |
| Feb 13, 2025 | 183.50 | 186.10 | 183.50 | 184.90 | 184.90 | 420,282 |
| Feb 12, 2025 | 179.90 | 182.95 | 179.55 | 182.20 | 182.20 | 604,359 |
| Feb 11, 2025 | 176.40 | 179.45 | 176.40 | 179.45 | 179.45 | 430,962 |
| Feb 10, 2025 | 174.95 | 177.00 | 174.60 | 176.75 | 176.75 | 309,565 |
| Feb 7, 2025 | 179.00 | 179.20 | 174.35 | 174.60 | 174.60 | 357,635 |
| Feb 6, 2025 | 178.55 | 179.95 | 177.50 | 178.50 | 178.50 | 367,754 |
| Feb 5, 2025 | 176.80 | 178.50 | 176.60 | 178.50 | 178.50 | 293,791 |
| Feb 4, 2025 | 174.50 | 177.70 | 173.95 | 177.35 | 177.35 | 349,281 |
| Feb 3, 2025 | 170.00 | 174.95 | 169.60 | 174.40 | 174.40 | 390,439 |
| Jan 31, 2025 | 175.40 | 177.70 | 174.45 | 175.95 | 175.95 | 556,112 |
| Jan 30, 2025 | 172.20 | 175.45 | 171.95 | 175.35 | 175.35 | 570,350 |
| Jan 29, 2025 | 170.80 | 172.55 | 170.40 | 172.35 | 172.35 | 550,236 |
| Jan 28, 2025 | 165.75 | 170.90 | 165.30 | 170.90 | 170.90 | 482,127 |
| Jan 27, 2025 | 163.80 | 165.80 | 162.15 | 164.75 | 164.75 | 599,306 |
| Jan 24, 2025 | 165.50 | 168.35 | 164.60 | 167.50 | 167.50 | 471,916 |
| Jan 23, 2025 | 162.50 | 164.15 | 162.20 | 164.10 | 164.10 | 432,302 |
| Jan 22, 2025 | 164.05 | 164.70 | 162.40 | 162.50 | 162.50 | 314,643 |
| Jan 21, 2025 | 161.60 | 163.65 | 161.30 | 163.40 | 163.40 | 339,442 |
| Jan 20, 2025 | 161.00 | 162.80 | 160.45 | 161.90 | 161.90 | 361,800 |
| Jan 17, 2025 | 160.25 | 161.55 | 159.70 | 160.30 | 160.30 | 506,230 |
| Jan 16, 2025 | 158.05 | 162.80 | 157.15 | 160.25 | 160.25 | 761,607 |
| Jan 15, 2025 | 155.90 | 158.85 | 155.40 | 157.15 | 157.15 | 501,585 |
| Jan 14, 2025 | 157.40 | 157.90 | 155.05 | 155.05 | 155.05 | 337,594 |
| Jan 13, 2025 | 156.30 | 156.70 | 154.40 | 156.05 | 156.05 | 263,235 |
| Jan 10, 2025 | 156.90 | 160.90 | 156.30 | 157.05 | 157.05 | 514,094 |
| Jan 9, 2025 | 157.00 | 158.35 | 156.50 | 156.95 | 156.95 | 247,201 |
| Jan 8, 2025 | 159.80 | 160.30 | 156.55 | 157.75 | 157.75 | 342,056 |
| Jan 7, 2025 | 159.25 | 161.80 | 158.70 | 160.40 | 160.40 | 420,470 |
| Jan 6, 2025 | 155.50 | 160.65 | 155.40 | 159.55 | 159.55 | 482,062 |
| Jan 3, 2025 | 156.60 | 156.85 | 154.85 | 155.00 | 155.00 | 239,978 |
| Jan 2, 2025 | 156.95 | 158.10 | 155.40 | 156.65 | 156.65 | 191,242 |
| Dec 31, 2024 | 154.95 | 158.15 | 154.75 | 158.15 | 158.15 | 145,469 |
| Dec 30, 2024 | 156.40 | 157.45 | 154.75 | 155.20 | 155.20 | 220,688 |
| Dec 27, 2024 | 156.90 | 158.25 | 155.75 | 157.05 | 157.05 | 320,565 |
| Dec 24, 2024 | 155.60 | 157.50 | 155.60 | 156.00 | 156.00 | 102,474 |
| Dec 23, 2024 | 154.50 | 156.45 | 154.30 | 155.45 | 155.45 | 269,864 |
| Dec 20, 2024 | 155.70 | 155.80 | 154.15 | 155.25 | 155.25 | 998,401 |
| Dec 19, 2024 | 151.45 | 157.50 | 150.95 | 156.55 | 156.55 | 669,703 |
| Dec 18, 2024 | 153.80 | 154.80 | 153.55 | 154.15 | 154.15 | 477,420 |
| Dec 17, 2024 | 153.00 | 154.15 | 152.65 | 153.65 | 153.65 | 501,291 |
| Dec 16, 2024 | 155.00 | 155.45 | 152.95 | 154.05 | 154.05 | 628,153 |
| Dec 13, 2024 | 156.60 | 157.70 | 155.55 | 156.00 | 156.00 | 624,709 |
| Dec 12, 2024 | 159.10 | 159.30 | 156.10 | 157.00 | 157.00 | 605,225 |
| Dec 11, 2024 | 159.15 | 159.75 | 158.30 | 159.35 | 159.35 | 477,627 |
| Dec 10, 2024 | 159.75 | 160.40 | 159.20 | 159.95 | 159.95 | 538,337 |
| Dec 9, 2024 | 158.40 | 160.50 | 158.30 | 160.05 | 160.05 | 584,078 |
| Dec 6, 2024 | 155.15 | 157.95 | 154.85 | 157.45 | 157.45 | 487,261 |
| Dec 5, 2024 | 152.95 | 155.35 | 152.95 | 155.00 | 155.00 | 447,111 |
| Dec 4, 2024 | 152.10 | 154.00 | 152.10 | 153.90 | 153.90 | 583,871 |
| Dec 3, 2024 | 151.60 | 153.50 | 150.90 | 152.10 | 152.10 | 435,371 |
| Dec 2, 2024 | 149.70 | 152.50 | 149.60 | 150.85 | 150.85 | 585,282 |
| Nov 29, 2024 | 151.40 | 152.50 | 150.15 | 151.90 | 151.90 | 448,895 |
| Nov 28, 2024 | 151.65 | 152.70 | 151.15 | 151.65 | 151.65 | 247,435 |
| Nov 27, 2024 | 151.40 | 151.95 | 149.40 | 150.95 | 150.95 | 475,484 |
| Nov 26, 2024 | 151.20 | 154.65 | 150.95 | 152.75 | 152.75 | 515,736 |
| Nov 25, 2024 | 154.95 | 155.70 | 152.65 | 153.20 | 153.20 | 821,835 |
| Nov 22, 2024 | 153.50 | 155.40 | 153.30 | 154.55 | 154.55 | 370,334 |
| Nov 21, 2024 | 154.30 | 154.40 | 152.40 | 153.25 | 153.25 | 511,259 |
| Nov 20, 2024 | 157.75 | 157.90 | 153.40 | 154.10 | 154.10 | 357,629 |
| Nov 19, 2024 | 155.60 | 157.40 | 154.80 | 156.70 | 156.70 | 341,697 |
| Nov 18, 2024 | 154.00 | 156.40 | 154.00 | 155.80 | 155.80 | 346,079 |
| Nov 15, 2024 | 158.70 | 158.85 | 154.35 | 154.35 | 154.35 | 715,340 |
| Nov 14, 2024 | 160.15 | 161.65 | 158.40 | 161.25 | 161.25 | 406,259 |
| Nov 13, 2024 | 163.35 | 163.50 | 157.90 | 157.95 | 157.95 | 520,292 |
| Nov 12, 2024 | 162.75 | 165.75 | 161.25 | 164.35 | 164.35 | 419,941 |
| Nov 11, 2024 | 163.05 | 164.55 | 162.45 | 164.55 | 164.55 | 332,633 |
| Nov 8, 2024 | 161.35 | 163.05 | 160.80 | 162.10 | 162.10 | 340,411 |
| Nov 7, 2024 | 159.30 | 161.55 | 159.30 | 161.50 | 161.50 | 326,259 |
| Nov 6, 2024 | 160.75 | 164.20 | 158.10 | 159.00 | 159.00 | 508,735 |
| Nov 5, 2024 | 162.45 | 162.75 | 159.55 | 159.80 | 159.80 | 392,149 |
| Nov 4, 2024 | 163.45 | 164.65 | 161.90 | 162.00 | 162.00 | 460,098 |
| Nov 1, 2024 | 159.15 | 164.40 | 159.15 | 164.00 | 164.00 | 502,631 |
| Oct 31, 2024 | 163.10 | 164.25 | 158.30 | 159.20 | 159.20 | 797,213 |
| Oct 30, 2024 | 172.90 | 173.45 | 161.60 | 164.80 | 164.80 | 968,539 |
| Oct 29, 2024 | 177.40 | 177.85 | 175.55 | 176.05 | 176.05 | 458,849 |
| Oct 28, 2024 | 176.00 | 177.85 | 175.85 | 176.75 | 176.75 | 409,135 |
| Oct 25, 2024 | 179.50 | 180.10 | 175.05 | 175.05 | 175.05 | 383,150 |
| Oct 24, 2024 | 181.10 | 182.60 | 180.00 | 180.00 | 180.00 | 290,629 |
| Oct 23, 2024 | 182.20 | 184.95 | 180.35 | 180.70 | 180.70 | 324,794 |
| Oct 22, 2024 | 183.05 | 184.15 | 180.65 | 183.15 | 183.15 | 291,537 |
| Oct 21, 2024 | 184.20 | 185.20 | 180.70 | 181.10 | 181.10 | 266,227 |
| Oct 18, 2024 | 182.10 | 185.45 | 182.00 | 184.55 | 184.55 | 379,491 |
| Oct 17, 2024 | 182.30 | 185.25 | 181.65 | 182.85 | 182.85 | 342,644 |
| Oct 16, 2024 | 181.45 | 183.00 | 180.95 | 182.10 | 182.10 | 265,335 |
| Oct 15, 2024 | 185.20 | 185.85 | 181.70 | 182.05 | 182.05 | 354,376 |
| Oct 14, 2024 | 181.35 | 183.75 | 181.35 | 183.75 | 183.75 | 322,963 |
| Oct 11, 2024 | 181.80 | 183.90 | 181.65 | 181.70 | 181.70 | 265,016 |
| Oct 10, 2024 | 182.85 | 183.10 | 180.25 | 182.35 | 182.35 | 347,877 |
| Oct 9, 2024 | 184.60 | 185.70 | 183.30 | 184.05 | 184.05 | 225,504 |
| Oct 8, 2024 | 181.20 | 183.65 | 180.55 | 183.40 | 183.40 | 393,998 |
| Oct 7, 2024 | 189.00 | 189.30 | 183.85 | 183.85 | 183.85 | 335,470 |
| Oct 4, 2024 | 187.80 | 190.80 | 187.60 | 189.00 | 189.00 | 271,893 |
| Oct 3, 2024 | 191.00 | 191.55 | 187.65 | 188.00 | 188.00 | 240,932 |
| Oct 2, 2024 | 192.15 | 192.50 | 189.75 | 191.85 | 191.85 | 202,680 |
| Oct 1, 2024 | 194.15 | 194.80 | 191.35 | 192.15 | 192.15 | 292,222 |
| Sep 30, 2024 | 198.15 | 198.90 | 193.95 | 193.95 | 193.95 | 394,591 |
| Sep 27, 2024 | 196.00 | 199.90 | 196.00 | 199.90 | 199.90 | 478,053 |
| Sep 26, 2024 | 190.00 | 195.50 | 189.75 | 195.50 | 195.50 | 549,934 |
| Sep 25, 2024 | 188.00 | 189.65 | 186.85 | 189.65 | 189.65 | 220,606 |
| Sep 24, 2024 | 190.05 | 191.10 | 188.85 | 189.50 | 189.50 | 166,017 |
| Sep 23, 2024 | 188.05 | 189.40 | 186.90 | 188.60 | 188.60 | 169,124 |
| Sep 20, 2024 | 194.90 | 195.10 | 187.80 | 188.05 | 188.05 | 691,779 |
| Sep 19, 2024 | 193.05 | 196.65 | 192.95 | 195.10 | 195.10 | 326,011 |
| Sep 18, 2024 | 191.75 | 192.45 | 191.45 | 192.00 | 192.00 | 232,821 |
| Sep 17, 2024 | 190.80 | 196.25 | 190.80 | 192.25 | 192.25 | 367,514 |
| Sep 16, 2024 | 189.95 | 191.50 | 187.65 | 190.15 | 190.15 | 234,171 |
| Sep 13, 2024 | 193.90 | 195.05 | 192.90 | 193.15 | 193.15 | 319,251 |
| Sep 12, 2024 | 194.00 | 194.25 | 191.50 | 193.50 | 193.50 | 285,871 |
| Sep 11, 2024 | 190.10 | 192.00 | 189.30 | 190.40 | 190.40 | 306,422 |
| Sep 10, 2024 | 187.30 | 194.05 | 186.35 | 190.00 | 190.00 | 422,809 |
| Sep 9, 2024 | 180.35 | 181.65 | 180.25 | 180.45 | 180.45 | 181,867 |
| Sep 6, 2024 | 183.10 | 183.65 | 179.60 | 180.05 | 180.05 | 248,153 |
| Sep 5, 2024 | 183.65 | 184.45 | 182.45 | 183.65 | 183.65 | 197,779 |
| Sep 4, 2024 | 182.20 | 185.25 | 180.70 | 183.25 | 183.25 | 308,788 |
| Sep 3, 2024 | 187.10 | 188.35 | 186.35 | 186.90 | 186.90 | 205,849 |
| Sep 2, 2024 | 187.60 | 187.70 | 185.80 | 187.20 | 187.20 | 107,816 |
| Aug 30, 2024 | 185.45 | 189.80 | 185.45 | 187.50 | 187.50 | 525,726 |
| Aug 29, 2024 | 184.50 | 186.85 | 184.15 | 186.00 | 186.00 | 178,600 |
| Aug 28, 2024 | 185.55 | 186.55 | 184.85 | 185.05 | 185.05 | 185,338 |
| Aug 27, 2024 | 183.20 | 185.15 | 183.20 | 184.85 | 184.85 | 177,896 |
| Aug 26, 2024 | 182.75 | 183.65 | 182.55 | 183.25 | 183.25 | 85,195 |
| Aug 23, 2024 | 182.70 | 183.10 | 181.55 | 182.55 | 182.55 | 112,373 |
| Aug 22, 2024 | 182.60 | 183.90 | 182.10 | 183.05 | 183.05 | 121,912 |
| Aug 21, 2024 | 181.55 | 183.55 | 181.50 | 182.75 | 182.75 | 151,996 |
| Aug 20, 2024 | 182.30 | 183.05 | 181.10 | 181.25 | 181.25 | 126,341 |
| Aug 19, 2024 | 180.40 | 182.75 | 180.40 | 181.75 | 181.75 | 188,813 |
| Aug 16, 2024 | 180.45 | 182.05 | 180.20 | 180.50 | 180.50 | 299,508 |
| Aug 15, 2024 | 177.90 | 181.30 | 177.60 | 180.30 | 180.30 | 272,260 |
| Aug 14, 2024 | 178.00 | 178.15 | 176.85 | 177.25 | 177.25 | 203,386 |
| Aug 13, 2024 | 176.20 | 177.30 | 174.45 | 177.30 | 177.30 | 216,315 |
| Aug 12, 2024 | 176.90 | 177.50 | 175.15 | 175.55 | 175.55 | 265,596 |
| Aug 9, 2024 | 177.00 | 178.75 | 175.80 | 176.25 | 176.25 | 260,092 |
| Aug 8, 2024 | 176.20 | 177.50 | 175.00 | 176.30 | 176.30 | 319,791 |
| Aug 7, 2024 | 176.75 | 178.65 | 175.55 | 177.50 | 177.50 | 356,072 |
| Aug 6, 2024 | 176.90 | 178.50 | 175.15 | 176.20 | 176.20 | 411,978 |
| Aug 5, 2024 | 175.85 | 176.65 | 170.15 | 175.00 | 175.00 | 599,056 |
| Aug 2, 2024 | 180.30 | 181.05 | 177.15 | 179.35 | 179.35 | 429,742 |
| Aug 1, 2024 | 182.75 | 183.95 | 180.15 | 181.15 | 181.15 | 392,936 |
| Jul 31, 2024 | 186.05 | 187.15 | 183.60 | 183.60 | 183.60 | 549,147 |
| Jul 30, 2024 | 185.50 | 187.80 | 184.80 | 184.80 | 184.80 | 213,501 |
| Jul 29, 2024 | 188.80 | 189.15 | 184.95 | 185.80 | 185.80 | 337,196 |
| Jul 26, 2024 | 181.00 | 189.00 | 172.05 | 188.85 | 188.85 | 1,010,421 |
| Jul 25, 2024 | 194.65 | 194.80 | 191.95 | 193.60 | 193.60 | 410,141 |
| Jul 24, 2024 | 195.50 | 197.65 | 193.70 | 196.45 | 196.45 | 274,245 |
| Jul 23, 2024 | 198.20 | 198.90 | 195.60 | 196.85 | 196.85 | 191,244 |
| Jul 22, 2024 | 194.60 | 196.75 | 193.90 | 195.15 | 195.15 | 342,928 |
| Jul 19, 2024 | 193.30 | 195.00 | 191.90 | 194.40 | 194.40 | 436,985 |
| Jul 18, 2024 | 192.70 | 198.85 | 189.65 | 195.30 | 195.30 | 464,403 |
| Jul 17, 2024 | 191.80 | 194.80 | 191.35 | 193.40 | 193.40 | 288,739 |
| Jul 16, 2024 | 192.00 | 194.25 | 191.30 | 192.45 | 192.45 | 294,462 |
| Jul 15, 2024 | 191.00 | 192.45 | 189.95 | 191.90 | 191.90 | 474,543 |
| Jul 12, 2024 | 187.40 | 193.10 | 187.40 | 192.50 | 192.50 | 310,966 |
| Jul 11, 2024 | 187.30 | 189.05 | 185.60 | 187.85 | 187.85 | 226,071 |
| Jul 10, 2024 | 185.05 | 188.10 | 185.05 | 186.80 | 186.80 | 250,240 |
| Jul 9, 2024 | 188.60 | 189.00 | 182.45 | 185.05 | 185.05 | 414,965 |
| Jul 8, 2024 | 190.60 | 191.70 | 189.55 | 189.55 | 189.55 | 241,842 |
| Jul 5, 2024 | 192.00 | 192.40 | 190.70 | 191.15 | 191.15 | 233,481 |
| Jul 4, 2024 | 192.50 | 192.65 | 190.80 | 191.50 | 191.50 | 148,251 |
| Jul 3, 2024 | 191.60 | 192.95 | 189.95 | 192.10 | 192.10 | 248,712 |
| Jul 2, 2024 | 188.75 | 190.70 | 187.05 | 190.30 | 190.30 | 262,364 |
| Jul 1, 2024 | 190.40 | 191.95 | 189.45 | 189.70 | 189.70 | 351,869 |
| Jun 28, 2024 | 188.95 | 189.05 | 183.75 | 185.70 | 185.70 | 436,483 |
| Jun 27, 2024 | 187.90 | 189.90 | 187.45 | 187.95 | 187.95 | 315,071 |
| Jun 26, 2024 | 192.50 | 192.90 | 187.00 | 188.55 | 188.55 | 354,198 |
| Jun 25, 2024 | 186.10 | 189.50 | 185.45 | 189.50 | 189.50 | 333,200 |
| Jun 24, 2024 | 186.85 | 188.25 | 186.25 | 187.05 | 187.05 | 289,760 |
| Jun 21, 2024 | 189.00 | 190.65 | 186.25 | 186.45 | 186.45 | 828,972 |
| Jun 20, 2024 | 184.00 | 191.75 | 184.00 | 188.85 | 188.85 | 560,196 |
| Jun 19, 2024 | 183.50 | 184.60 | 182.35 | 183.30 | 183.30 | 282,439 |
| Jun 18, 2024 | 184.60 | 185.95 | 182.60 | 183.75 | 183.75 | 322,250 |
| Jun 17, 2024 | 182.80 | 184.45 | 182.05 | 182.80 | 182.80 | 299,444 |
| Jun 14, 2024 | 185.20 | 185.30 | 179.60 | 182.30 | 182.30 | 639,798 |
| Jun 13, 2024 | 191.00 | 192.05 | 186.05 | 186.05 | 186.05 | 505,182 |
| Jun 12, 2024 | 190.25 | 192.70 | 188.60 | 191.45 | 191.45 | 285,732 |
| Jun 11, 2024 | 193.05 | 193.75 | 189.35 | 189.90 | 189.90 | 359,760 |
| Jun 10, 2024 | 194.00 | 194.00 | 190.15 | 193.05 | 193.05 | 327,654 |
| Jun 7, 2024 | 194.10 | 195.45 | 192.30 | 195.25 | 195.25 | 261,603 |
| Jun 6, 2024 | 193.00 | 196.35 | 192.90 | 193.50 | 193.50 | 353,220 |
| Jun 5, 2024 | 190.75 | 192.75 | 190.10 | 191.95 | 191.95 | 433,851 |
| Jun 4, 2024 | 185.50 | 191.80 | 184.05 | 188.95 | 188.95 | 492,096 |
| Jun 3, 2024 | 187.20 | 187.65 | 182.30 | 185.65 | 185.65 | 437,913 |
| May 31, 2024 | 186.00 | 187.65 | 181.00 | 185.60 | 185.60 | 1,110,838 |
| May 30, 2024 | 200.50 | 200.50 | 194.30 | 194.30 | 194.30 | 425,732 |
| May 29, 2024 | 3.4 Dividend | |||||
| May 29, 2024 | 206.40 | 207.70 | 202.30 | 203.20 | 203.20 | 317,779 |
| May 28, 2024 | 213.80 | 214.40 | 209.50 | 210.10 | 206.70 | 345,138 |
| May 27, 2024 | 212.30 | 214.70 | 211.80 | 213.90 | 210.44 | 171,090 |
| May 24, 2024 | 211.40 | 214.40 | 211.20 | 213.00 | 209.55 | 342,270 |
| May 23, 2024 | 207.70 | 213.30 | 207.50 | 213.30 | 209.85 | 372,457 |
| May 22, 2024 | 208.40 | 208.80 | 205.60 | 207.60 | 204.24 | 346,099 |
| May 21, 2024 | 208.20 | 210.00 | 208.10 | 209.60 | 206.21 | 243,777 |
| May 20, 2024 | 207.60 | 208.60 | 207.20 | 208.10 | 204.73 | 184,234 |
| May 17, 2024 | 206.30 | 208.10 | 205.70 | 207.40 | 204.04 | 364,325 |
| May 16, 2024 | 209.90 | 210.80 | 206.20 | 207.00 | 203.65 | 466,268 |
| May 15, 2024 | 208.20 | 210.50 | 207.90 | 209.00 | 205.62 | 331,377 |
| May 14, 2024 | 205.40 | 209.00 | 205.40 | 207.10 | 203.75 | 238,480 |
| May 13, 2024 | 206.00 | 206.30 | 204.40 | 205.80 | 202.47 | 252,455 |
| May 10, 2024 | 206.20 | 207.00 | 205.30 | 205.40 | 202.08 | 318,459 |
| May 9, 2024 | 206.50 | 207.20 | 205.50 | 205.50 | 202.17 | 234,251 |
Related Tickers
SOP.PA Sopra Steria Group SA
190.10
+0.37%
ATO.PA Atos SE
40.90
+4.87%
ATE.PA Alten S.A.
73.75
+0.34%
S30.PA Solutions 30 SE
1.5500
+1.97%
AMS.MC Amadeus IT Group, S.A.
67.88
+1.10%
CTSH Cognizant Technology Solutions Corporation
79.17
-0.05%
WIT Wipro Limited
2.8200
+0.71%
300687.SZ Guangzhou Sie Consulting Co., Ltd.
30.08
-2.53%
WAVE.PA Wavestone SA
51.10
+3.44%
AI3A.F Amadeus IT Group, S.A.
67.32
-1.69%