Dark

CAPMF
CAPGEMINI SE ORD
stock OTC

EOD

May 16, 2025

169.20USD-0.774%(-1.32)1,992

Pre-market

Dec 31, 1969

0.00USD-100.000%(-170.52)0

After-hours

Dec 31, 1969

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-05-16	174.05000	174.0500	162.155000	169.2000	-0.774%	1,992	0.000%
2025-05-15	173.00000	173.1700	168.640000	170.5200	-0.817%	2,028	-0.774%
2025-05-14	172.87500	172.8750	171.925000	171.9250	-0.916%	368	-1.585%
2025-05-13	171.08750	177.4200	171.062500	173.5150	+0.939%	318	-2.487%
2025-05-12	179.40000	179.4000	168.150000	171.9000	+2.358%	3,941	-1.571%
2025-05-09	172.30000	173.0000	165.295000	167.9400	+2.412%	2,986	+0.750%
2025-05-08	169.94000	169.9400	160.742500	163.9850	+5.247%	3,701	+3.180%
2025-05-07	160.65000	166.5500	155.450000	155.8100	-2.599%	706	+8.594%
2025-05-06	167.01000	167.0100	157.620000	159.9675	-1.133%	800	+5.771%
2025-05-05	165.85000	165.8500	159.775000	161.8000	-0.037%	6,636	+4.574%
2025-05-02	163.99750	164.2900	157.000000	161.8600	-0.584%	1,013	+4.535%
2025-05-01	167.30000	167.3000	152.250000	162.8100	+1.335%	731	+3.925%
2025-04-30	151.75000	161.1950	151.750000	160.6650	+2.547%	1,724	+5.312%
2025-04-29	152.85000	156.6800	152.850000	156.6750	+5.028%	1,549	+7.994%
2025-04-28	147.26250	152.9950	147.262500	149.1750	+1.074%	2,540	+13.424%
2025-04-25	150.61250	150.6125	141.350000	147.5900	-2.015%	2,093	+14.642%
2025-04-24	142.87000	154.7925	142.870000	150.6250	+1.295%	2,425	+12.332%
2025-04-23	150.10000	152.2000	148.700000	148.7000	+2.277%	734	+13.786%
2025-04-22	149.53000	151.0500	139.730000	145.3900	+2.978%	1,622	+16.377%
2025-04-21	144.00000	144.9500	138.173000	141.1850	-2.735%	3,933	+19.843%
2025-04-17	152.39000	152.3900	139.200000	145.1550	-0.412%	1,625	+16.565%
2025-04-16	145.97000	150.6800	142.320000	145.7550	+1.749%	3,089	+16.085%
2025-04-15	144.67500	150.2490	143.250000	143.2500	+1.037%	1,325	+18.115%
2025-04-14	142.36000	148.9600	141.780000	141.7800	-0.617%	2,338	+19.340%
2025-04-11	148.96000	148.9600	136.100000	142.6600	+2.188%	2,315	+18.604%
2025-04-10	137.36000	146.4325	136.550000	139.6050	-7.165%	1,206	+21.199%
2025-04-09	144.34000	150.3800	132.825000	150.3800	+11.695%	2,975	+12.515%
2025-04-08	138.60000	144.3250	131.945000	134.6350	+4.030%	4,362	+25.673%
2025-04-07	134.00000	141.2500	128.600000	129.4200	-6.262%	3,946	+30.737%
2025-04-04	142.04000	148.8100	135.040000	138.0650	-7.865%	4,516	+22.551%
2025-04-03	150.42500	156.6000	144.510000	149.8500	-0.130%	2,125	+12.913%
2025-04-02	146.01000	155.0500	146.001000	150.0450	+3.102%	2,182	+12.766%
2025-04-01	149.97500	156.1000	145.530000	145.5300	+0.435%	912	+16.265%
2025-03-31	147.65000	153.7600	144.900000	144.9000	-7.717%	2,152	+16.770%
2025-03-28	154.35000	163.5500	151.270000	157.0171	-0.139%	1,507	+7.759%
2025-03-27	160.93000	160.9300	153.540000	157.2350	-1.237%	1,051	+7.610%
2025-03-26	163.72000	163.7200	156.110000	159.2050	-0.456%	698	+6.278%
2025-03-25	157.92750	160.1400	155.720000	159.9350	+0.693%	899	+5.793%
2025-03-24	159.00000	159.0000	154.980000	158.8350	+5.178%	1,446	+6.526%
2025-03-21	160.50000	163.7200	151.015000	151.0150	-4.845%	883	+12.042%
2025-03-20	163.20000	163.2000	155.560000	158.7050	-0.896%	620	+6.613%
2025-03-19	161.36500	161.7050	156.415000	160.1400	-0.212%	1,458	+5.658%
2025-03-18	157.90000	166.1500	153.685000	160.4800	-3.592%	697	+5.434%
2025-03-17	164.25000	167.0100	153.950000	166.4600	+8.028%	794	+1.646%
2025-03-14	164.65000	164.6500	154.090000	154.0900	+0.006%	678	+9.806%
2025-03-13	160.79500	166.3300	154.080100	154.0801	-2.289%	652	+9.813%
2025-03-12	163.15000	166.5220	157.690000	157.6900	-3.002%	1,129	+7.299%
2025-03-11	162.49500	166.1000	157.530000	162.5700	+0.293%	739	+4.078%
2025-03-10	165.00000	173.2500	159.600000	162.0950	-3.927%	649	+4.383%
2025-03-07	167.38000	173.5200	162.996000	168.7200	+3.579%	399	+0.284%
2025-03-06	172.59000	173.3600	161.890000	162.8900	+0.296%	652	+3.874%
2025-03-05	166.29990	169.0500	156.120000	162.4100	+6.188%	18,557	+4.181%
2025-03-04	152.34000	157.7500	147.490000	152.9450	+0.397%	1,413	+10.628%
2025-03-03	161.90000	161.9000	152.340000	152.3400	-1.381%	982	+11.067%
2025-02-28	155.99000	156.3300	153.800000	154.4735	-2.223%	1,609	+9.533%
2025-02-27	158.26500	162.0500	153.920000	157.9850	-2.738%	701	+7.099%
2025-02-26	163.70000	163.7000	159.730000	162.4320	-2.779%	2,636	+4.167%
2025-02-25	172.40000	172.4000	164.400000	167.0750	-4.556%	274	+1.272%
2025-02-24	167.15000	175.0500	167.150000	175.0500	+6.291%	2,811	-3.342%
2025-02-21	164.69000	178.1900	164.690000	164.6900	+0.775%	586	+2.738%
2025-02-20	166.34500	167.0150	162.290000	163.4240	-4.009%	460	+3.534%
2025-02-19	175.00000	175.6500	167.460000	170.2500	-3.374%	601	-0.617%
2025-02-18	179.65500	184.0000	170.260000	176.1950	-9.002%	2,412	-3.970%
2025-02-14	194.76000	199.0000	189.250000	193.6250	-3.284%	581	-12.615%
2025-02-13	186.25000	200.2000	186.250000	200.2000	+9.621%	1,698	-15.485%
2025-02-12	186.37500	192.2500	181.550000	182.6300	+0.072%	413	-7.354%
2025-02-11	187.75000	188.7100	182.498800	182.4988	+1.966%	1,032	-7.287%
2025-02-10	181.38000	188.7500	178.980000	178.9800	+1.664%	2,277	-5.464%
2025-02-07	185.23000	187.4200	175.050000	176.0500	-5.035%	739	-3.891%
2025-02-06	184.82000	185.3850	184.600900	185.3850	+0.300%	500	-8.730%
2025-02-05	181.16000	184.8300	181.160000	184.8300	+1.097%	288	-8.456%
2025-02-04	182.60000	185.5500	182.600000	182.8250	+2.936%	615	-7.452%
2025-02-03	181.49000	181.5000	173.333900	177.6100	-3.512%	2,722	-4.735%
2025-01-31	185.33000	187.3600	183.765000	184.0750	+0.291%	3,052	-8.081%
2025-01-30	184.23000	185.2800	181.960000	183.5400	+2.812%	2,504	-7.813%
2025-01-29	178.52000	178.5200	178.520000	178.5200	+0.927%	106	-5.221%
2025-01-28	174.23000	178.9200	174.230000	176.8800	+2.361%	71,533	-4.342%
2025-01-27	170.90000	174.7500	170.900000	172.8000	+0.116%	5,447	-2.083%
2025-01-24	172.04990	177.9500	171.949900	172.5999	+2.191%	2,704	-1.970%
2025-01-23	170.70000	173.7500	167.349900	168.9000	+0.806%	3,541	+0.178%
2025-01-22	170.95000	172.3000	167.550000	167.5500	-1.534%	872	+0.985%
2025-01-21	171.60000	171.6000	169.110000	170.1600	+3.510%	15,998	-0.564%
2025-01-17	161.80000	167.4000	161.800000	164.3900	-0.073%	3,843	+2.926%
2025-01-16	163.36500	165.6200	162.890000	164.5099	+2.098%	3,346	+2.851%
2025-01-15	163.85000	163.8500	160.500000	161.1299	+1.022%	1,028	+5.008%
2025-01-14	164.15000	164.1500	159.080000	159.5000	-0.285%	1,566	+6.082%
2025-01-13	157.50000	163.3500	156.400000	159.9558	+1.663%	23,716	+5.779%
2025-01-10	162.45000	165.5000	157.340000	157.3400	-3.056%	87,847	+7.538%
2025-01-08	166.00000	166.0000	159.349900	162.3000	-2.028%	435	+4.251%
2025-01-07	165.64990	167.9200	165.080000	165.6600	+0.748%	758	+2.137%
2025-01-06	164.05000	166.6000	164.050000	164.4300	+3.110%	15,328	+2.901%
2025-01-03	163.85000	163.8500	157.899900	159.4700	-0.263%	3,019	+6.101%
2025-01-02	160.66000	161.6700	159.100000	159.8899	-1.576%	4,621	+5.823%
2024-12-31	163.43000	164.2100	162.009900	162.4500	+0.458%	2,812	+4.155%
2024-12-30	161.87000	162.2200	160.690000	161.7100	-1.240%	10,428	+4.632%
2024-12-27	171.55000	171.5500	160.899900	163.7400	+1.576%	4,591	+3.335%
2024-12-26	170.34000	170.3400	160.050000	161.1999	-4.897%	4,830	+4.963%
2024-12-24	160.59990	169.5000	160.599900	169.5000	+4.681%	2,911	-0.177%
2024-12-23	163.65000	166.0000	158.449900	161.9199	-0.173%	8,604	+4.496%
2024-12-20	162.45000	164.7000	158.800000	162.2000	-0.185%	4,782	+4.316%
2024-12-19	169.45000	169.4500	160.599900	162.5000	+2.240%	7,922	+4.123%
2024-12-18	161.85000	161.8500	158.600000	158.9400	-1.316%	6,849	+6.455%
2024-12-17	156.86000	164.2500	156.860000	161.0600	-0.204%	5,702	+5.054%
2024-12-16	160.93000	163.4000	160.880000	161.3900	+0.336%	9,149	+4.839%
2024-12-13	165.55000	166.8000	160.650000	160.8499	-3.277%	7,618	+5.191%
2024-12-12	167.00000	167.4500	162.430000	166.3000	-0.586%	5,261	+1.744%
2024-12-11	161.50000	169.8500	161.500000	167.2800	-2.744%	8,771	+1.148%
2024-12-10	170.00000	172.0000	165.000000	172.0000	+2.235%	9,845	-1.628%
2024-12-09	170.30000	170.3000	168.090000	168.2400	+3.660%	16,536	+0.571%
2024-12-06	167.90000	169.0000	162.300000	162.3000	-0.600%	11,928	+4.251%
2024-12-05	164.75000	164.7500	161.099900	163.2800	+1.404%	6,518	+3.626%
2024-12-04	162.25000	162.8900	159.000000	161.0200	+1.989%	3,636	+5.080%
2024-12-03	160.35000	161.9200	157.100000	157.8799	-1.816%	6,105	+7.170%
2024-12-02	166.40000	166.4000	154.649900	160.8000	+2.063%	4,565	+5.224%
2024-11-29	162.70000	163.0000	157.000000	157.5499	+0.478%	4,432	+7.395%
2024-11-27	158.04990	162.2500	156.799900	156.7999	-3.195%	1,219	+7.908%
2024-11-26	159.00000	162.4000	157.949900	161.9750	+2.192%	4,858	+4.461%
2024-11-25	159.00000	166.3900	157.550000	158.5000	+2.996%	3,544	+6.751%
2024-11-22	162.50000	163.8000	153.890000	153.8900	-5.618%	2,421	+9.949%
2024-11-21	159.64990	163.5000	157.699900	163.0500	+2.121%	2,483	+3.772%
2024-11-20	163.50000	164.7000	159.000000	159.6630	-2.107%	826	+5.973%
2024-11-19	160.55000	168.4500	160.550000	163.0999	+1.931%	1,910	+3.740%
2024-11-18	167.65000	167.6500	160.010000	160.0100	-2.939%	1,839	+5.743%
2024-11-15	162.64990	165.7500	159.750000	164.8550	-1.284%	2,195	+2.636%
2024-11-14	165.24000	172.2500	165.240000	167.0000	+1.705%	4,761	+1.317%
2024-11-13	165.25000	170.4850	164.149900	164.2000	-3.836%	880	+3.045%
2024-11-12	175.71500	176.9500	170.750000	170.7500	-0.582%	1,219	-0.908%
2024-11-11	174.78350	177.7000	170.390000	171.7500	+0.204%	4,752	-1.485%
2024-11-08	171.94990	177.0000	170.799900	171.4000	-3.355%	1,610	-1.284%
2024-11-07	172.00000	177.3500	170.190000	177.3500	+2.485%	1,423	-4.595%
2024-11-06	167.90000	173.2000	166.148800	173.0500	+0.904%	2,453	-2.225%
2024-11-05	172.75000	177.5500	171.499900	171.4999	-1.153%	8,284	-1.341%
2024-11-04	175.64990	178.9500	173.099900	173.5000	-0.630%	1,865	-2.478%
2024-11-01	181.24000	181.2400	172.110000	174.5999	+2.797%	763	-3.093%
2024-10-31	174.00000	177.0000	169.849900	169.8499	-3.357%	1,908	-0.383%
2024-10-30	184.25000	184.2500	175.749900	175.7499	-6.292%	1,347	-3.727%
2024-10-29	187.00000	192.7000	186.449900	187.5499	-3.100%	753	-9.784%
2024-10-28	190.75000	193.5500	188.000000	193.5500	+1.468%	554	-12.581%
2024-10-25	188.19990	192.2400	185.000000	190.7500	-3.123%	414	-11.298%
2024-10-24	194.39990	197.4000	191.000000	196.9000	+2.713%	372	-14.068%
2024-10-23	199.15000	199.1500	190.000000	191.7000	-4.341%	4,237	-11.737%
2024-10-22	196.54990	200.6000	194.800000	200.4000	+1.008%	1,033	-15.569%
2024-10-21	199.75000	199.7500	192.950000	198.4000	-2.073%	338	-14.718%
2024-10-18	198.29990	204.7500	198.199900	202.6000	+4.058%	360	-16.486%
2024-10-17	197.29990	203.5000	191.850000	194.6999	-0.282%	508	-13.097%
2024-10-16	193.15000	199.3600	193.150000	195.2499	-2.497%	258	-13.342%
2024-10-15	201.40000	201.4000	195.650000	200.2500	-1.330%	352	-15.506%
2024-10-14	188.96000	203.0500	188.960000	202.9500	+0.920%	384	-16.630%
2024-10-11	197.34990	202.0000	195.899900	201.1000	+2.211%	379	-15.863%
2024-10-10	196.19990	201.9500	196.149900	196.7500	-2.599%	99	-14.003%
2024-10-09	206.14000	206.1400	198.349900	202.0000	+0.623%	352	-16.238%
2024-10-08	201.95000	203.8000	198.849900	200.7500	-1.108%	375	-15.716%
2024-10-07	201.04990	204.4500	198.849900	203.0000	-0.976%	625	-16.650%
2024-10-04	209.80000	209.8000	205.000000	205.0000	-2.334%	349	-17.463%
2024-10-03	213.15000	213.1500	204.349900	209.9000	-2.053%	205	-19.390%
2024-10-02	206.70000	214.9000	206.700000	214.3000	+1.951%	1,082	-21.045%
2024-10-01	216.46500	217.0000	209.449900	210.2000	-1.217%	909	-19.505%
2024-09-30	218.70000	219.0000	212.790000	212.7900	-3.079%	164	-20.485%
2024-09-27	214.20000	224.8500	214.200000	219.5499	+1.573%	267	-22.933%
2024-09-26	218.65000	220.7500	215.299900	216.1499	+4.043%	136	-21.721%
2024-09-25	209.90000	214.4480	207.749900	207.7499	-2.921%	246	-18.556%
2024-09-24	209.39990	214.0500	208.199900	214.0000	+3.133%	300	-20.935%
2024-09-23	208.84990	215.0300	205.670000	207.5000	-2.422%	127	-18.458%
2024-09-20	213.55000	213.5500	207.099900	212.6500	-0.932%	497	-20.433%
2024-09-19	223.66000	223.6600	214.649900	214.6499	-1.964%	167	-21.174%
2024-09-18	211.85000	218.9500	210.200000	218.9500	+4.064%	218	-22.722%
2024-09-17	218.20000	218.2000	210.150000	210.3999	+0.334%	398	-19.582%
2024-09-16	213.15000	215.0000	208.599900	209.6999	-0.687%	462	-19.313%
2024-09-13	215.95000	216.6000	206.300000	211.1499	-2.991%	3,213	-19.867%
2024-09-12	213.65000	217.6600	210.700000	217.6600	+4.559%	773	-22.264%
2024-09-11	207.75000	212.7500	206.000000	208.1700	+0.517%	185	-18.720%
2024-09-10	208.69990	210.9750	207.099900	207.0999	+5.547%	785	-18.300%
2024-09-09	201.05000	201.2000	193.000000	196.2150	-0.094%	967	-13.768%
2024-09-06	203.70000	204.0500	196.349900	196.4000	-2.337%	425	-13.849%
2024-09-05	200.05000	206.4000	200.050000	201.0999	+4.127%	415	-15.863%
2024-09-04	201.65000	206.8000	193.130000	193.1300	-4.651%	436	-12.391%
2024-09-03	210.75000	210.7500	202.500000	202.5499	-0.929%	1,193	-16.465%
2024-08-30	208.97500	209.7500	204.349900	204.4499	+1.138%	146	-17.241%
2024-08-29	207.95000	209.0500	202.099900	202.1499	-0.321%	340	-16.300%
2024-08-28	204.44990	207.5000	201.799900	202.8000	+2.756%	177	-16.568%
2024-08-27	203.50000	209.4000	197.360000	197.3600	-2.152%	331	-14.268%
2024-08-26	205.55000	207.3000	201.499900	201.7000	+0.124%	394	-16.113%
2024-08-23	203.80000	206.7000	199.400000	201.4499	+0.902%	341	-16.009%
2024-08-22	212.75000	212.7500	199.649900	199.6499	-3.224%	177	-15.252%
2024-08-21	207.00000	207.0000	194.960000	206.3000	+1.127%	206	-17.984%
2024-08-20	197.90000	204.0000	197.699900	204.0000	+2.616%	575	-17.059%
2024-08-19	199.34990	203.8500	198.199900	198.7999	+1.299%	1,584	-14.889%
2024-08-16	199.90000	201.6500	190.990000	196.2500	-4.492%	6,173	-13.783%
2024-08-15	194.05000	205.4800	190.150000	205.4800	+6.854%	1,430	-17.656%
2024-08-14	196.27500	198.0500	192.299900	192.2999	-0.156%	202	-12.012%
2024-08-13	190.34990	196.4000	190.349900	192.5999	+1.824%	141	-12.149%
2024-08-12	192.69500	194.6500	189.149900	189.1499	+0.371%	721	-10.547%
2024-08-09	196.55000	196.5500	188.450000	188.4500	-0.894%	325	-10.215%
2024-08-08	196.50000	196.5000	189.799900	190.1500	-2.211%	296	-11.018%
2024-08-07	198.25000	198.2500	189.686000	194.4500	+1.160%	1,117	-12.985%
2024-08-06	196.20000	196.2000	192.220000	192.2200	-1.400%	49,717	-11.976%
2024-08-05	189.60000	195.2500	183.420000	194.9500	-1.788%	89,448	-13.209%
2024-08-02	193.39990	198.5000	190.000000	198.5000	+0.889%	500	-14.761%
2024-08-01	195.79990	197.8500	193.670000	196.7500	+0.153%	8,831	-14.003%
2024-07-31	199.00000	202.5000	193.340000	196.4499	-0.908%	331	-13.871%
2024-07-30	199.75000	202.3500	198.000000	198.2500	-0.226%	1,525	-14.653%
2024-07-29	199.99990	204.0500	198.300000	198.6999	-1.804%	889	-14.846%
2024-07-26	198.25000	207.9000	198.250000	202.3499	-5.089%	281	-16.382%
2024-07-25	211.25000	214.3000	207.599900	213.2000	+2.132%	116	-20.638%
2024-07-24	211.70000	215.9500	208.750000	208.7500	-1.709%	287	-18.946%
2024-07-23	211.85000	218.3250	211.599900	212.3800	+0.773%	484	-20.331%
2024-07-22	214.95000	216.4500	209.000000	210.7499	+0.958%	2,089	-19.715%
2024-07-19	214.35000	214.3500	208.750000	208.7500	-0.784%	90	-18.946%
2024-07-18	215.85000	217.2500	210.150000	210.4000	+0.863%	571	-19.582%
2024-07-17	214.69000	214.6900	208.249900	208.5999	+0.385%	132	-18.888%
2024-07-16	206.84990	212.8000	206.849900	207.8000	+0.752%	240	-18.576%
2024-07-15	208.36000	212.0000	203.360000	206.2500	-0.242%	169	-17.964%
2024-07-12	204.75000	213.0000	204.750000	206.7500	+2.656%	570	-18.162%
2024-07-11	202.90000	205.9000	201.150000	201.4000	+1.028%	208	-15.988%
2024-07-10	200.05000	204.8500	198.799900	199.3499	+1.167%	492	-15.124%
2024-07-09	204.60000	204.6000	196.800000	197.0499	-2.619%	14,523	-14.133%
2024-07-08	203.20000	210.9000	202.299900	202.3499	-1.317%	618	-16.382%
2024-07-05	199.70000	210.2000	199.700000	205.0499	-2.427%	112	-17.484%
2024-07-03	203.40000	210.1500	203.400000	210.1500	+3.855%	272	-19.486%
2024-07-02	198.87000	207.4000	198.870000	202.3499	+0.372%	1,562	-16.382%
2024-07-01	209.10000	209.1000	201.599900	201.5999	+1.554%	450	-16.071%
2024-06-28	199.85000	201.8500	195.749900	198.5150	-2.617%	220	-14.767%
2024-06-27	199.84990	204.0500	198.349900	203.8500	+0.197%	14,678	-16.998%
2024-06-26	202.50000	203.4500	199.699900	203.4500	+1.345%	383	-16.835%
2024-06-25	198.07000	205.6400	197.490000	200.7499	+1.047%	266	-15.716%
2024-06-24	201.85000	203.2600	198.449900	198.6699	+0.873%	162	-14.834%
2024-06-21	201.22000	202.0500	194.890000	196.9499	-3.716%	289	-14.090%
2024-06-20	199.64990	204.5500	198.227800	204.5500	+3.225%	317	-17.282%
2024-06-18	195.49990	198.9000	193.780000	198.1600	+1.882%	247	-14.614%
2024-06-17	194.69990	199.7500	193.099900	194.4999	+1.328%	212	-13.008%
2024-06-14	191.19990	196.6000	190.098200	191.9499	-5.303%	1,427	-11.852%
2024-06-13	202.09990	205.0500	198.700000	202.7000	-0.642%	216	-16.527%
2024-06-12	205.40000	209.9000	204.009900	204.0099	+1.010%	574	-17.063%
2024-06-11	202.14990	205.9500	201.785800	201.9700	-1.454%	374	-16.225%
2024-06-10	203.69990	208.4700	203.699900	204.9499	-1.348%	258	-17.443%
2024-06-07	207.29990	213.3500	207.299900	207.7499	+0.193%	98	-18.556%
2024-06-06	209.39990	212.8500	207.349900	207.3499	+0.460%	239	-18.399%
2024-06-05	207.34990	211.6000	205.500000	206.4000	-0.983%	215	-18.023%
2024-06-04	203.25000	208.4600	203.250000	208.4500	+1.757%	554	-18.829%
2024-06-03	203.65000	204.8500	198.159900	204.8500	+3.381%	576	-17.403%
2024-05-31	198.59990	204.4000	198.000000	198.1500	-7.168%	153	-14.610%
2024-05-30	211.39990	214.5000	208.140000	213.4500	-2.087%	415	-20.731%
2024-05-29	227.65000	227.6500	216.500000	218.0000	-4.702%	399	-22.385%
2024-05-28	232.25000	232.5700	225.190000	228.7550	+1.098%	1,201	-26.034%
2024-05-24	231.75000	232.2600	225.250000	226.2700	-2.154%	1,154	-25.222%
2024-05-23	228.18000	235.7500	225.650000	231.2500	+1.850%	231	-26.832%
2024-05-22	224.95000	227.0500	222.600000	227.0500	-1.055%	150	-25.479%
2024-05-21	224.99990	229.4700	224.349900	229.4700	+0.977%	140	-26.265%
2024-05-20	227.50000	227.5000	224.000000	227.2500	+0.287%	470	-25.545%
2024-05-17	226.85000	226.8500	223.350000	226.6000	+1.265%	449	-25.331%
2024-05-16	227.80000	227.8000	223.520000	223.7700	-1.203%	696	-24.387%
2024-05-15	224.95000	228.2500	224.650000	226.4950	+1.454%	129	-25.296%
2024-05-14	223.80000	227.3000	223.250000	223.2500	+1.662%	216	-24.211%
2024-05-13	222.70000	223.0000	219.600000	219.6000	-1.811%	192	-22.951%
2024-05-10	221.20000	224.0500	220.880887	223.6500	+1.932%	1,333	-24.346%
2024-05-09	220.60000	224.4500	219.221500	219.4100	-0.607%	1,306	-22.884%
2024-05-08	224.30000	224.3000	220.750000	220.7500	+1.308%	421	-23.352%
2024-05-07	218.85000	223.5900	217.090000	217.8999	-0.069%	205	-22.350%
2024-05-06	218.05000	221.3000	218.050000	218.0500	-0.976%	811	-22.403%
2024-05-03	217.40000	220.2000	217.400000	220.2000	+4.163%	489	-23.161%
2024-05-02	214.20000	216.2200	210.100000	211.4000	+1.806%	360	-19.962%
2024-05-01	217.75000	217.7500	206.400000	207.6500	-1.180%	109	-18.517%
2024-04-30	213.45000	215.6500	210.130000	210.1300	-3.366%	331	-19.478%
2024-04-29	217.90000	223.7900	217.450000	217.4500	+1.304%	213	-22.189%
2024-04-26	215.10000	219.9500	214.649900	214.6499	+1.928%	255	-21.174%
2024-04-25	211.95000	220.0000	210.590000	210.5900	-2.024%	898	-19.654%
2024-04-24	222.38000	222.3800	214.940000	214.9400	-2.189%	194	-21.280%
2024-04-23	220.00000	220.0000	215.000000	219.7500	+0.664%	392	-23.003%
2024-04-22	212.79990	218.3000	211.900000	218.3000	+3.191%	258	-22.492%
2024-04-19	211.75000	215.2500	211.550000	211.5500	+0.242%	321	-20.019%
2024-04-18	213.29000	215.4500	210.790000	211.0400	-1.933%	914	-19.826%
2024-04-17	213.53000	218.3500	213.530000	215.2000	-0.185%	311	-21.375%
2024-04-16	218.60000	220.0200	214.950000	215.5999	-0.153%	436	-21.521%
2024-04-15	222.80000	222.8000	215.930000	215.9300	-1.330%	267	-21.641%
2024-04-12	218.48000	222.9000	218.480000	218.8400	-1.623%	1,061	-22.683%
2024-04-11	222.15000	226.1000	221.060000	222.4500	+1.270%	1,262	-23.938%
2024-04-10	221.45000	222.4400	219.659500	219.6595	-3.764%	496	-22.972%
2024-04-09	228.54990	231.2500	227.190000	228.2500	-0.044%	387	-25.871%
2024-04-08	231.45000	231.4500	228.100000	228.3500	+0.857%	299	-25.903%
2024-04-05	227.45000	230.3500	225.110000	226.4100	+1.744%	405	-25.268%
2024-04-04	224.92330	228.3600	222.530000	222.5300	-2.206%	125	-23.965%
2024-04-03	226.50000	227.5500	223.200000	227.5500	+0.251%	402	-25.643%
2024-04-02	226.10000	227.2500	225.030000	226.9800	-0.009%	129	-25.456%
2024-04-01	236.55000	236.5500	225.000000	227.0000	-1.838%	447	-25.463%
2024-03-28	228.95000	231.7500	228.950000	231.2500	+0.217%	394	-26.832%
2024-03-27	234.45000	234.4500	230.500000	230.7500	-0.701%	698	-26.674%
2024-03-26	231.95000	232.3800	228.700000	232.3800	-0.373%	193	-27.188%
2024-03-25	231.00000	233.2500	230.250000	233.2500	+1.083%	267	-27.460%
2024-03-22	241.95000	241.9500	225.450000	230.7500	-0.539%	4,445	-26.674%
2024-03-21	229.95000	235.2500	229.950000	232.0000	-3.414%	167	-27.069%
2024-03-20	241.75000	245.1500	239.100000	240.2000	-0.104%	451	-29.559%
2024-03-19	243.50000	243.8600	240.300000	240.4500	-1.192%	2,492	-29.632%
2024-03-18	243.90000	243.9000	240.270000	243.3500	+1.210%	167	-30.471%
2024-03-15	245.00000	245.5500	240.190000	240.4400	-2.161%	251	-29.629%
2024-03-14	246.00000	246.0000	242.940000	245.7500	+0.282%	110	-31.150%
2024-03-13	248.85000	248.8500	245.060000	245.0600	+0.180%	176	-30.956%
2024-03-12	246.15000	248.3500	242.400000	244.6200	+0.974%	319	-30.831%
2024-03-11	246.40000	246.4000	242.260000	242.2600	-1.017%	195	-30.158%
2024-03-08	245.55000	248.2500	244.500000	244.7500	-0.609%	619	-30.868%
2024-03-07	246.25000	248.6600	245.500000	246.2500	+2.391%	1,075	-31.289%
2024-03-06	240.25000	243.7000	240.250000	240.5000	+0.970%	222	-29.647%
2024-03-05	242.25000	242.2500	238.190000	238.1900	-2.281%	163	-28.964%
2024-03-04	245.25000	246.8500	243.500000	243.7500	+0.827%	221	-30.585%
2024-03-01	246.15000	246.1500	241.537800	241.7500	+0.104%	1,120	-30.010%
2024-02-29	243.75000	245.1200	241.500000	241.5000	+0.312%	141	-29.938%
2024-02-28	240.75000	243.5600	240.190000	240.7500	-1.570%	198	-29.720%
2024-02-27	243.45000	244.5900	240.500000	244.5900	+1.384%	127	-30.823%
2024-02-26	241.50000	245.8000	241.000000	241.2500	-0.548%	345	-29.865%
2024-02-23	244.05000	247.8500	242.330000	242.5800	+1.937%	484	-30.250%
2024-02-22	239.65000	240.8000	237.970000	237.9700	+2.177%	504	-28.899%
2024-02-21	233.62500	236.6900	232.000000	232.8999	-0.364%	394	-27.351%
2024-02-20	236.25000	238.7500	233.750000	233.7500	-0.638%	332	-27.615%
2024-02-16	237.50000	239.4000	232.500000	235.2500	-1.688%	476	-28.077%
2024-02-15	238.00000	239.2900	233.750000	239.2900	+2.766%	1,350	-29.291%
2024-02-14	230.90000	236.7500	230.900000	232.8500	+5.006%	2,858	-27.335%
2024-02-13	217.00000	222.2900	217.000000	221.7500	-1.820%	836	-23.698%
2024-02-12	225.60000	225.8600	222.140100	225.8600	-0.812%	312	-25.086%
2024-02-09	225.25000	227.7100	223.000000	227.7100	+2.688%	1,012	-25.695%
2024-02-08	227.42000	227.4200	221.400000	221.7500	+1.002%	143	-23.698%
2024-02-07	222.00000	224.8000	219.100000	219.5499	+0.966%	107	-22.933%
2024-02-06	217.50000	222.6000	217.250000	217.4500	-1.495%	479	-22.189%
2024-02-05	221.35000	221.3500	217.440000	220.7500	+0.236%	258	-23.352%
2024-02-02	223.00000	224.5500	220.230000	220.2300	-2.833%	340	-23.171%
2024-02-01	223.32500	226.6500	221.650000	226.6500	+0.288%	447	-25.347%
2024-01-31	223.50000	227.6000	223.500000	226.0000	+0.556%	608	-25.133%
2024-01-30	227.22500	229.0000	224.750000	224.7500	+1.307%	137	-24.716%
2024-01-29	220.89990	224.5700	220.500000	221.8499	-0.180%	325	-23.732%
2024-01-26	222.14990	226.0000	222.149900	222.2500	+0.086%	144	-23.870%
2024-01-25	224.75000	225.1500	222.060000	222.0600	+0.480%	1,335	-23.804%
2024-01-24	226.50000	226.5000	221.000000	221.0000	+0.569%	297	-23.439%
2024-01-23	218.50000	219.7500	216.250000	219.7500	+0.301%	414	-23.003%
2024-01-22	218.50000	222.8000	218.500000	219.0900	+2.763%	2,443	-22.771%
2024-01-19	214.60000	216.5000	211.500000	213.2000	+0.448%	276	-20.638%
2024-01-18	211.91000	215.9500	209.449900	212.2500	+0.355%	1,539	-20.283%
2024-01-17	209.25000	211.5000	206.250000	211.5000	+0.118%	2,531	-20.000%
2024-01-16	208.25000	211.2500	208.150000	211.2500	+1.038%	401	-19.905%
2024-01-12	208.98822	211.7500	208.750000	209.0800	+3.942%	5,185	-19.074%
2024-01-11	202.50000	204.9400	200.960000	201.1499	+1.617%	190	-15.884%
2024-01-10	199.25000	202.2500	197.299900	197.9500	-1.252%	420	-14.524%
2024-01-09	201.75000	204.0000	200.460000	200.4600	-3.276%	209	-15.594%
2024-01-08	203.50000	207.7500	201.799900	207.2500	+3.007%	558	-18.359%
2024-01-05	201.15000	204.6500	200.950000	201.1999	-3.008%	2,814	-15.905%
2024-01-04	205.90000	207.4400	204.250000	207.4400	+3.076%	100	-18.434%
2024-01-03	200.00000	204.9000	200.000000	201.2500	-2.116%	927	-15.925%
2024-01-02	206.00000	209.0500	205.350000	205.5999	-0.315%	375	-17.704%
2023-12-29	210.25000	211.7500	205.750000	206.2500	-3.169%	145	-17.964%
2023-12-28	212.50000	213.0000	207.349900	213.0000	+1.574%	135	-20.563%
2023-12-27	214.02000	214.9500	209.000000	209.6999	+1.796%	276	-19.313%
2023-12-26	205.75000	209.9000	205.750000	206.0000	-1.478%	176	-17.864%
2023-12-22	205.85000	209.0900	205.850000	209.0900	+1.970%	947	-19.078%
2023-12-21	209.20000	210.4000	203.999900	205.0499	-1.725%	228	-17.484%
2023-12-20	206.69990	211.0000	204.050000	208.6500	-1.114%	144	-18.907%
2023-12-19	208.05000	211.0000	207.049900	211.0000	+1.369%	239	-19.810%
2023-12-18	209.72500	211.3700	207.936000	208.1500	-1.700%	522	-18.712%
2023-12-15	215.50000	215.5000	211.350000	211.7500	-0.160%	262	-20.094%
2023-12-14	211.00000	213.8500	210.690000	212.0900	+1.844%	804	-20.223%
2023-12-13	210.90000	210.9000	205.800000	208.2500	-1.350%	861	-18.752%
2023-12-12	206.50000	211.4000	205.500000	211.1000	+2.466%	2,635	-19.848%
2023-12-11	205.20000	209.1000	205.200000	206.0200	+0.395%	1,050	-17.872%
2023-12-08	207.70000	207.7600	205.210000	205.2100	-1.085%	22,358	-17.548%
2023-12-07	204.09990	207.4600	204.099900	207.4600	+1.671%	22,447	-18.442%
2023-12-06	204.35000	208.3500	204.050000	204.0500	+1.771%	33,517	-17.079%
2023-12-05	203.25000	206.5000	200.500000	200.5000	-2.314%	240	-15.611%
2023-12-04	201.25000	205.2500	199.560000	205.2500	-0.774%	1,724	-17.564%
2023-12-01	209.15000	209.1500	200.500000	206.8500	-0.289%	611	-18.202%
2023-11-30	205.32000	207.4500	203.120000	207.4500	+0.967%	573	-18.438%
2023-11-29	204.37800	207.6400	204.378000	205.4630	+4.100%	219	-17.649%
2023-11-28	197.99990	202.9600	197.370000	197.3700	+0.571%	104	-14.273%
2023-11-27	200.00000	200.0000	196.040000	196.2500	-2.654%	1,148	-13.783%
2023-11-24	199.55000	201.6000	197.750000	201.6000	+2.517%	520	-16.071%

.dark-mode .JKsrGF{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .JKsrGF{ color: #333333; background-color: white; border: 2px solid #333333; }CAPMFCAPGEMINI SE ORDstock OTC

CAPMF
CAPGEMINI SE ORD
stock OTC