Dark

CAPMF
CAPGEMINI SE ORD
stock OTC

EOD

Jul 31, 2026

120.79USD+3.598%(+4.19)753

Pre-market

0.00USD-100.000%(-116.59)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-31	119.0262	122.3300	117.9500	120.7850	+3.598%	753	0.000%
2026-07-30	124.5099	124.5099	116.5900	116.5900	-5.419%	492	+3.598%
2026-07-29	119.3475	123.2700	119.3475	123.2700	+5.827%	537	-2.016%
2026-07-28	111.8200	116.4825	110.1600	116.4825	+6.881%	857	+3.694%
2026-07-27	109.9525	112.1900	106.4000	108.9838	+7.640%	2,966	+10.828%
2026-07-24	100.4125	106.6900	99.4850	101.2487	+3.999%	1,173	+19.295%
2026-07-23	99.0100	100.3500	97.3550	97.3550	-3.798%	1,503	+24.067%
2026-07-22	104.0000	104.3438	101.1987	101.1987	-2.713%	337	+19.354%
2026-07-21	106.3999	106.3999	101.4562	104.0213	-1.291%	177	+16.116%
2026-07-20	109.4799	109.4799	103.3750	105.3813	+0.631%	917	+14.617%
2026-07-17	106.3175	109.4900	103.2650	104.7200	-0.929%	2,255	+15.341%
2026-07-16	106.7100	107.0075	103.8725	105.7025	+0.162%	9,862	+14.269%
2026-07-15	109.4500	109.4500	103.9825	105.5312	+2.028%	825	+14.454%
2026-07-14	100.1625	103.7563	98.4400	103.4338	-2.411%	1,097	+16.775%
2026-07-13	103.5900	107.9200	103.2000	105.9888	+2.321%	1,438	+13.960%
2026-07-10	101.5350	104.1625	99.6600	103.5850	+0.559%	1,464	+16.605%
2026-07-09	99.7575	103.0088	97.9600	103.0088	-0.545%	1,054	+17.257%
2026-07-08	105.5313	105.5313	102.4875	103.5737	-5.228%	421	+16.617%
2026-07-07	106.6450	109.2875	104.7250	109.2875	+2.888%	456	+10.520%
2026-07-06	103.2400	108.8150	102.8200	106.2200	+2.889%	1,277	+13.712%
2026-07-02	106.4699	107.0000	100.1000	103.2375	-2.283%	1,546	+16.997%
2026-07-01	100.6787	105.6500	100.6412	105.6500	+8.638%	520	+14.326%
2026-06-30	100.8600	101.0363	97.2500	97.2500	-6.978%	3,912	+24.201%
2026-06-29	102.1750	106.2300	102.1750	104.5450	+1.161%	768	+15.534%
2026-06-26	100.4575	103.5263	99.5450	103.3450	+1.317%	1,547	+16.876%
2026-06-25	102.6063	102.6063	98.1500	102.0013	-0.254%	816	+18.415%
2026-06-24	99.7750	102.3850	97.8900	102.2613	+1.283%	1,765	+18.114%
2026-06-23	108.0199	108.0199	100.2100	100.9662	+1.256%	1,633	+19.629%
2026-06-22	99.8400	102.3425	98.5050	99.7137	-1.245%	732	+21.132%
2026-06-18	100.6600	104.8913	97.2100	100.9712	-11.254%	736	+19.623%
2026-06-17	119.5199	119.5199	110.3200	113.7750	+1.790%	612	+6.161%
2026-06-16	110.3900	114.1363	107.9650	111.7737	+0.118%	374	+8.062%
2026-06-15	109.2201	117.3950	109.2201	111.6425	-0.426%	1,956	+8.189%
2026-06-12	111.5850	113.5125	106.3900	112.1200	-0.108%	10,163	+7.728%
2026-06-11	108.5725	112.2413	106.7400	112.2413	-3.350%	637	+7.612%
2026-06-10	114.2000	119.1500	113.1125	116.1313	+0.138%	670	+4.007%
2026-06-09	116.1450	118.3538	114.5050	115.9712	-0.707%	328	+4.151%
2026-06-08	123.3599	123.3600	116.3662	116.7975	-2.169%	322	+3.414%
2026-06-05	119.7300	121.5325	117.2637	119.3875	-3.458%	195	+1.171%
2026-06-04	120.2375	125.8699	119.7650	123.6638	+8.382%	1,115	-2.328%
2026-06-03	113.3400	116.2075	113.3400	114.1000	-6.994%	422	+5.859%
2026-06-02	121.9125	122.6800	117.8112	122.6800	-1.965%	265	-1.545%
2026-06-01	123.4337	130.0000	123.4337	125.1387	+4.010%	215	-3.479%
2026-05-29	121.9899	121.9899	115.7100	120.3138	+0.849%	199	+0.392%
2026-05-28	118.5213	119.3388	113.0701	119.3013	-0.060%	1,185	+1.244%
2026-05-27	114.2501	120.7675	114.2501	119.3725	-3.520%	685	+1.183%
2026-05-26	123.4575	127.3000	119.9000	123.7275	+2.192%	954	-2.378%
2026-05-22	122.0538	125.4600	116.9525	121.0738	+0.319%	581	-0.239%
2026-05-21	120.4875	120.6888	118.3812	120.6888	+2.954%	195	+0.080%
2026-05-20	124.0499	124.0499	117.1925	117.2262	-5.463%	578	+3.036%
2026-05-19	124.0000	124.0000	121.7000	124.0000	+6.288%	419	-2.593%
2026-05-18	120.8199	120.8199	115.8312	116.6637	-0.739%	13,918	+3.533%
2026-05-15	114.3087	121.7700	114.2600	117.5325	+3.828%	1,128	+2.767%
2026-05-14	116.1800	118.0799	110.2700	113.1987	-1.903%	3,049	+6.702%
2026-05-13	120.5699	120.5699	112.8600	115.3950	-1.097%	2,094	+4.671%
2026-05-12	118.7225	118.7225	116.6750	116.6750	-4.304%	207	+3.523%
2026-05-11	125.1999	125.1999	116.7099	121.9225	+1.042%	1,499	-0.933%
2026-05-08	123.1463	128.0999	120.6337	120.6650	-2.791%	722	+0.099%
2026-05-07	122.5600	128.5350	121.3475	124.1300	+0.603%	721	-2.695%
2026-05-06	123.5200	127.0050	119.6401	123.3862	+2.361%	1,043	-2.108%
2026-05-05	124.9363	127.1700	120.5400	120.5400	-3.537%	992	+0.203%
2026-05-04	124.4913	128.5499	122.0025	124.9600	+5.853%	913	-3.341%
2026-05-01	123.0563	126.0550	118.0500	118.0500	-3.572%	616	+2.317%
2026-04-30	117.9201	123.4475	117.6100	122.4225	+1.050%	471	-1.338%
2026-04-29	121.7325	121.7325	118.1750	121.1500	+2.540%	210	-0.301%
2026-04-28	117.0450	118.2488	115.8412	118.1488	-0.618%	282	+2.231%
2026-04-27	117.5500	122.2850	117.5500	118.8837	+1.925%	2,283	+1.599%
2026-04-24	119.3475	121.4450	115.8400	116.6380	-2.042%	1,172	+3.555%
2026-04-23	116.1501	121.2625	116.1501	119.0688	-6.787%	85,611	+1.441%
2026-04-22	125.5562	127.8138	125.5112	127.7388	-1.716%	287	-5.444%
2026-04-21	129.5100	131.3163	128.8075	129.9688	-0.673%	317	-7.066%
2026-04-20	128.5325	134.3699	128.5212	130.8488	+0.359%	727	-7.691%
2026-04-17	132.7562	138.2400	130.3812	130.3812	+0.110%	1,306	-7.360%
2026-04-16	129.3450	131.2125	126.0000	130.2375	+0.729%	293	-7.258%
2026-04-15	122.7600	129.2950	122.7600	129.2950	+5.400%	1,628	-6.582%
2026-04-14	121.9075	126.9800	121.9075	122.6712	+3.298%	854	-1.538%
2026-04-13	116.3637	121.3450	116.1550	118.7550	+2.101%	1,286	+1.709%
2026-04-10	117.7550	119.7450	115.0275	116.3112	+0.870%	395	+3.846%
2026-04-09	116.1375	116.1375	113.5437	115.3075	-5.056%	537	+4.750%
2026-04-08	123.6637	125.4750	118.4100	121.4475	-0.790%	208	-0.546%
2026-04-07	127.7699	127.7699	118.4200	122.4150	+3.371%	1,904	-1.332%
2026-04-06	122.7375	125.5600	118.3100	118.4225	-1.034%	1,160	+1.995%
2026-04-02	117.8338	119.8400	116.9337	119.6600	+3.067%	652	+0.940%
2026-04-01	116.7687	119.5700	113.3975	116.0987	-2.370%	1,075	+4.036%
2026-03-31	115.2237	118.9175	114.9375	118.9175	+4.979%	246	+1.570%
2026-03-30	116.1299	116.1299	106.4500	113.2775	+0.433%	1,109	+6.628%
2026-03-27	111.3562	115.7000	110.4200	112.7888	+0.065%	543	+7.090%
2026-03-26	109.8950	115.9300	107.9500	112.7150	-1.332%	841	+7.160%
2026-03-25	118.6199	118.6199	110.5600	114.2363	+1.414%	1,241	+5.733%
2026-03-24	117.2200	117.2200	108.0500	112.6438	-4.016%	928	+7.227%
2026-03-23	116.5900	120.5400	112.7500	117.3563	+3.284%	1,046	+2.922%
2026-03-20	118.3299	118.3299	110.5388	113.6250	-4.705%	273	+6.301%
2026-03-19	116.5375	119.2913	116.5000	119.2350	+0.006%	155	+1.300%
2026-03-18	119.5225	123.1863	117.1050	119.2275	-3.039%	1,157	+1.306%
2026-03-17	120.3700	124.4825	120.1637	122.9638	+0.015%	603	-1.772%
2026-03-16	120.4437	125.5500	117.4200	122.9450	-2.781%	2,875	-1.757%
2026-03-13	126.4300	127.4375	123.1450	126.4625	-0.911%	800	-4.489%
2026-03-12	130.2199	130.2199	123.7175	127.6250	+2.309%	785	-5.359%
2026-03-11	122.4300	125.4750	119.3400	124.7450	+0.755%	604	-3.174%
2026-03-10	125.6450	125.6450	120.0400	123.8100	-2.103%	2,660	-2.443%
2026-03-09	131.9399	131.9399	122.3500	126.4700	-1.668%	1,750	-4.495%
2026-03-06	122.9801	133.5650	122.9801	128.6150	+1.228%	579	-6.088%
2026-03-05	125.8700	127.0550	125.8700	127.0550	+2.159%	993	-4.935%
2026-03-04	120.0250	126.7600	120.0250	124.3700	-0.369%	511	-2.883%
2026-03-03	121.0250	127.1700	120.9800	124.8300	+1.985%	7,478	-3.240%
2026-03-02	124.7750	126.8900	122.4000	122.4000	-3.203%	1,128	-1.319%
2026-02-27	124.6850	126.4650	124.5550	126.4500	+2.472%	6,138	-4.480%
2026-02-26	121.1025	125.9600	118.9100	123.4000	+1.903%	861	-2.119%
2026-02-25	119.0900	121.0950	117.0200	121.0950	-3.209%	629	-0.256%
2026-02-24	117.7525	125.1100	117.7525	125.1100	+0.072%	372	-3.457%
2026-02-23	126.3050	126.3050	118.2100	125.0200	-2.036%	489	-3.387%
2026-02-20	120.7850	127.8900	120.7850	127.6188	+1.028%	758	-5.355%
2026-02-19	121.4825	127.2200	120.3638	126.3200	+0.186%	2,461	-4.382%
2026-02-18	119.2925	126.0975	119.2925	126.0850	-0.853%	953	-4.204%
2026-02-17	120.8800	127.7200	120.6900	127.1700	+5.684%	450	-5.021%
2026-02-13	122.6538	129.4188	120.3300	120.3300	+2.583%	305	+0.378%
2026-02-12	119.6575	125.8825	117.3000	117.3000	-9.070%	662	+2.971%
2026-02-11	123.9525	130.1575	122.0812	129.0000	-1.036%	580	-6.368%
2026-02-10	131.4725	139.8600	130.3500	130.3500	-4.404%	4,553	-7.338%
2026-02-09	133.0000	140.6100	133.0000	136.3550	+2.315%	294	-11.419%
2026-02-06	133.6300	142.0300	132.2800	133.2700	-7.044%	715	-9.368%
2026-02-05	144.7125	144.7450	135.1800	143.3688	-1.323%	429	-15.752%
2026-02-04	138.0000	145.2912	135.2938	145.2912	+2.203%	563	-16.867%
2026-02-03	154.6200	154.6200	142.1600	142.1600	-13.262%	141	-15.036%
2026-02-02	163.2500	164.1900	156.1338	163.8962	+0.550%	362	-26.304%
2026-01-30	152.0600	163.0000	150.7900	163.0000	+1.016%	373	-25.899%
2026-01-29	152.0900	161.3600	149.2000	161.3600	-1.173%	329	-25.146%
2026-01-28	165.9700	165.9700	152.3300	163.2750	-1.831%	300	-26.024%
2026-01-27	156.9838	166.9600	155.7200	166.3200	+4.655%	259	-27.378%
2026-01-26	167.4488	168.0225	158.4000	158.9225	-4.875%	2,680	-23.998%
2026-01-23	155.7000	167.7200	155.7000	167.0675	+6.943%	192	-27.703%
2026-01-22	165.5500	165.5500	156.2212	156.2212	+1.455%	212	-22.683%
2026-01-21	153.0000	162.5950	152.7500	153.9812	-4.801%	888	-21.559%
2026-01-20	163.5500	163.5500	152.9000	161.7462	-5.518%	485	-25.324%
2026-01-16	170.0000	172.0000	162.9500	171.1925	-0.936%	400	-29.445%
2026-01-15	173.6062	173.6062	166.3300	172.8100	+2.536%	82	-30.105%
2026-01-14	173.6550	178.3538	168.5362	168.5362	+0.688%	123	-28.333%
2026-01-13	177.2438	177.9750	167.3850	167.3850	-4.316%	161	-27.840%
2026-01-12	168.0650	174.9350	164.4500	174.9350	+2.649%	255	-30.954%
2026-01-09	175.0000	176.4450	170.4200	170.4200	+1.323%	63	-29.125%
2026-01-08	174.6788	174.8850	168.1950	168.1950	-4.469%	124	-28.188%
2026-01-07	176.0550	176.0625	168.4575	176.0625	+1.648%	224	-31.397%
2026-01-06	170.0950	173.2088	162.5650	173.2088	+6.217%	38	-30.266%
2026-01-05	161.5600	174.5925	161.5600	163.0700	-0.945%	126	-25.931%
2026-01-02	166.7062	174.2438	164.6262	164.6262	-4.479%	387	-26.631%
2025-12-31	163.0288	172.3450	163.0150	172.3450	+3.286%	365	-29.917%
2025-12-30	172.8938	172.8938	165.6562	166.8625	+0.116%	298	-27.614%
2025-12-29	169.8250	173.6812	163.7100	166.6688	+1.983%	99,607	-27.530%
2025-12-26	172.0050	172.0050	162.5188	163.4288	+0.705%	468	-26.093%
2025-12-24	160.4500	174.1500	160.4500	162.2850	-0.591%	28,805	-25.572%
2025-12-23	163.0000	174.7300	163.0000	163.2500	-1.745%	55,382	-26.012%
2025-12-22	177.5000	177.9299	165.1750	166.1500	-3.896%	2,220	-27.304%
2025-12-19	169.0225	178.2500	167.7400	172.8850	+2.347%	1,405	-30.136%
2025-12-18	178.1500	178.1500	168.7200	168.9200	-2.780%	827	-28.496%
2025-12-17	177.8000	177.8000	170.7000	173.7500	-1.138%	659	-30.483%
2025-12-16	183.1000	183.1000	169.6500	175.7500	+0.142%	927	-31.275%
2025-12-15	173.9012	181.9800	171.1000	175.5000	-2.675%	1,441	-31.177%
2025-12-12	172.9300	181.6500	170.8500	180.3238	+0.465%	871	-33.018%
2025-12-11	175.0000	180.4800	172.5400	179.4900	+7.608%	1,466	-32.707%
2025-12-10	166.4800	174.0000	165.9512	166.8000	-4.303%	672	-27.587%
2025-12-09	175.0000	175.0000	166.9500	174.3000	+2.999%	1,138	-30.703%
2025-12-08	168.9500	174.5500	164.1500	169.2250	-0.722%	5,644	-28.625%
2025-12-05	166.1625	174.0000	165.6938	170.4562	+3.420%	2,404	-29.140%
2025-12-04	166.4900	173.4500	162.8600	164.8200	+1.127%	1,817	-26.717%
2025-12-03	153.1300	163.9000	153.1300	162.9825	+2.193%	3,540	-25.891%
2025-12-02	159.8500	165.7500	156.2600	159.4850	+1.334%	2,216	-24.266%
2025-12-01	163.0500	163.0500	154.3000	157.3850	+1.634%	1,003	-23.255%
2025-11-28	157.7912	159.3738	151.4000	154.8550	+1.742%	1,188	-22.001%
2025-11-26	160.0000	160.0000	152.2038	152.2038	+2.164%	1,985	-20.643%
2025-11-25	159.1000	160.0000	148.9800	148.9800	-6.070%	7,599	-18.925%
2025-11-24	151.3500	158.8000	150.6000	158.6075	+2.605%	2,128	-23.847%
2025-11-21	155.6900	155.6900	145.2600	154.5800	+2.595%	1,425	-21.862%
2025-11-20	144.7200	154.2600	142.7188	150.6700	+5.209%	2,850	-19.835%
2025-11-19	148.9100	153.4400	142.1800	143.2100	-0.432%	1,475	-15.659%
2025-11-18	145.5012	155.0000	143.8312	143.8312	-6.827%	741	-16.023%
2025-11-17	159.6000	159.6000	150.3500	154.3700	-2.748%	3,169	-21.756%
2025-11-14	160.0000	160.0000	149.1600	158.7325	+1.915%	2,302	-23.907%
2025-11-13	154.3200	159.7500	151.5250	155.7500	+2.031%	1,481	-22.449%
2025-11-12	156.0000	159.7500	152.6500	152.6500	+0.194%	659	-20.875%
2025-11-11	148.9775	156.2200	148.0500	152.3550	-1.196%	693	-20.721%
2025-11-10	149.5250	154.2000	144.9500	154.2000	+10.983%	2,740	-21.670%
2025-11-07	147.1788	148.7300	138.4400	138.9400	-7.423%	1,645	-13.067%
2025-11-06	148.5150	152.1500	141.4500	150.0800	+5.179%	467	-19.520%
2025-11-05	154.6000	154.6000	142.6900	142.6900	-4.235%	3,465	-15.351%
2025-11-04	144.1500	152.5500	144.1500	149.0000	+1.628%	2,540	-18.936%
2025-11-03	156.4500	156.4500	146.6125	146.6125	-5.948%	3,475	-17.616%
2025-10-31	148.7300	157.2200	146.7800	155.8838	+1.475%	1,492	-22.516%
2025-10-30	148.6400	158.9000	147.4700	153.6175	+2.514%	1,102	-21.373%
2025-10-29	153.3100	159.7500	149.8500	149.8500	-3.016%	723	-19.396%
2025-10-28	152.4500	160.0000	150.4800	154.5100	+6.434%	1,210	-21.827%
2025-10-27	149.0500	151.7300	145.1700	145.1700	-4.020%	3,059	-16.798%
2025-10-24	147.7025	151.7500	145.1000	151.2500	+2.456%	1,065	-20.142%
2025-10-23	147.6250	151.0000	143.7500	147.6250	+1.099%	1,457	-18.181%
2025-10-22	145.1838	151.7500	145.1838	146.0200	-3.298%	610	-17.282%
2025-10-21	150.0000	151.3038	145.1400	151.0000	+1.999%	805	-20.010%
2025-10-20	147.3900	148.1000	138.8700	148.0400	+0.325%	3,044	-18.411%
2025-10-17	136.2700	147.5600	135.9500	147.5600	+0.578%	1,997	-18.145%
2025-10-16	149.4500	149.4500	138.7200	146.7125	+6.902%	1,967	-17.672%
2025-10-15	148.6000	148.6000	137.2400	137.2400	-2.521%	1,301	-11.990%
2025-10-14	136.6775	141.6900	134.5000	140.7900	+1.889%	1,653	-14.209%
2025-10-13	137.0688	143.7500	137.0688	138.1800	-1.927%	6,044	-12.589%
2025-10-10	140.9562	147.7450	138.2425	140.8950	-1.444%	2,353	-14.273%
2025-10-09	139.6275	146.9700	139.3499	142.9600	-2.979%	1,269	-15.511%
2025-10-08	149.8600	149.8600	141.0000	147.3500	+2.483%	582	-18.029%
2025-10-07	142.7800	151.0000	142.7800	143.7800	+0.377%	1,584	-15.993%
2025-10-06	142.4200	148.0000	142.4200	143.2400	-2.564%	2,731	-15.676%
2025-10-03	152.4500	152.4500	142.0200	147.0100	+1.871%	1,644	-17.839%
2025-10-02	144.8338	151.5000	144.0600	144.3100	+0.846%	1,790	-16.302%
2025-10-01	143.2375	150.7000	142.6000	143.1000	-4.911%	1,389	-15.594%
2025-09-30	150.5000	150.5000	141.5000	150.4900	+7.328%	2,301	-19.739%
2025-09-29	137.6300	147.9500	137.6300	140.2150	+0.816%	59,229	-13.857%
2025-09-26	145.4700	145.4700	136.6000	139.0800	-0.337%	1,884	-13.154%
2025-09-25	143.7900	147.3600	139.3000	139.5500	-1.413%	2,186	-13.447%
2025-09-24	141.7312	149.5000	141.5500	141.5500	-4.329%	1,266	-14.670%
2025-09-23	154.2750	154.2750	144.1200	147.9550	+0.464%	1,368	-18.364%
2025-09-22	142.0500	148.1500	142.0500	147.2712	-0.050%	3,692	-17.985%
2025-09-19	142.2600	151.4300	142.2600	147.3450	-0.674%	1,119	-18.026%
2025-09-18	148.4512	155.0100	147.5500	148.3450	+1.121%	1,430	-18.578%
2025-09-17	142.9875	150.6500	141.7750	146.7000	-0.878%	1,563	-17.665%
2025-09-16	152.4500	152.4500	144.0438	148.0000	-0.068%	913	-18.389%
2025-09-15	149.4688	149.8500	141.5700	148.1000	+4.998%	5,234	-18.444%
2025-09-12	139.9400	150.0025	139.9400	141.0500	+0.142%	2,157	-14.367%
2025-09-11	139.8500	149.0000	139.8500	140.8500	-4.849%	2,769	-14.246%
2025-09-10	150.5500	151.0500	142.4500	148.0275	-0.365%	2,531	-18.404%
2025-09-09	154.6000	154.6000	145.7425	148.5700	-0.742%	2,028	-18.702%
2025-09-08	152.5250	153.7375	146.4625	149.6800	+1.744%	9,326	-19.305%
2025-09-05	150.8538	151.1500	141.7800	147.1150	-0.448%	2,455	-17.898%
2025-09-04	149.9500	149.9500	140.0000	147.7775	+1.429%	2,103	-18.266%
2025-09-03	144.4825	146.9100	137.9500	145.6962	+2.748%	1,454	-17.098%
2025-09-02	136.9938	145.4000	136.8312	141.8000	-3.155%	3,397	-14.820%
2025-08-29	148.6750	148.6750	141.1400	146.4200	-0.221%	1,497	-17.508%
2025-08-28	152.3500	152.3500	142.2500	146.7450	-0.306%	1,847	-17.691%
2025-08-27	139.2838	148.5638	138.8500	147.1950	-0.905%	1,135	-17.942%
2025-08-26	147.4500	148.5400	141.1600	148.5400	-0.589%	2,958	-18.685%
2025-08-25	154.8500	154.8500	142.9400	149.4200	-1.568%	2,145	-19.164%
2025-08-22	150.3000	152.3000	143.4100	151.8000	+0.938%	1,766	-20.431%
2025-08-21	146.6500	150.3900	142.5000	150.3900	+3.825%	1,357	-19.685%
2025-08-20	145.0812	153.6500	144.3499	144.8500	-2.132%	2,418	-16.614%
2025-08-19	153.0000	153.0000	143.7500	148.0050	+0.037%	4,081	-18.391%
2025-08-18	143.8500	148.8000	138.7600	147.9500	+1.086%	4,940	-18.361%
2025-08-15	148.0250	148.1000	141.9625	146.3600	+1.526%	2,218	-17.474%
2025-08-14	150.5600	150.5600	141.4400	144.1600	-0.287%	2,398	-16.215%
2025-08-13	140.8250	148.4000	139.6050	144.5750	+1.406%	1,201	-16.455%
2025-08-12	147.4000	147.4000	137.9000	142.5700	+1.257%	1,153	-15.280%
2025-08-11	143.2375	150.6625	140.0000	140.8000	-3.753%	1,037	-14.215%
2025-08-08	145.4400	150.1200	141.1800	146.2900	+0.650%	1,623	-17.435%
2025-08-07	152.0600	152.0600	141.2500	145.3450	+1.526%	2,675	-16.898%
2025-08-06	138.6400	148.3200	138.6400	143.1600	-4.382%	6,251	-15.629%
2025-08-05	142.5650	151.7650	141.0000	149.7200	+3.409%	1,544	-19.326%
2025-08-04	145.4400	149.5300	140.0000	144.7850	-2.927%	2,081	-16.576%
2025-08-01	150.0000	150.0000	141.3700	149.1500	+2.333%	1,709	-19.018%
2025-07-31	150.0000	156.3200	145.7501	145.7501	-4.695%	1,220	-17.129%
2025-07-30	159.7500	159.7500	151.5200	152.9300	-2.756%	798	-21.019%
2025-07-29	157.5200	161.4050	153.3400	157.2650	-1.355%	952	-23.197%
2025-07-28	154.7500	163.7000	154.7500	159.4250	+3.516%	969	-24.237%
2025-07-25	157.9800	161.9500	153.5100	154.0100	-1.219%	884	-21.573%
2025-07-24	155.9100	163.8000	155.9100	155.9100	-6.205%	1,139	-22.529%
2025-07-23	157.2200	166.2250	157.2200	166.2250	+3.780%	68	-27.336%
2025-07-22	165.7200	165.7200	155.2550	160.1700	+1.534%	870	-24.589%
2025-07-21	157.3438	165.6990	157.3438	157.7500	-3.167%	831	-23.433%
2025-07-18	158.3100	168.0800	158.3100	162.9100	+1.679%	533	-25.858%
2025-07-17	164.4000	164.4000	156.0400	160.2200	-0.224%	834	-24.613%
2025-07-16	156.7500	165.3000	156.7500	160.5800	+2.280%	4,488	-24.782%
2025-07-15	160.4250	167.2600	156.0000	157.0000	-3.737%	4,770	-23.067%
2025-07-14	159.6975	168.3800	158.3900	163.0950	-2.464%	1,438	-25.942%
2025-07-11	172.7000	172.7000	163.0000	167.2150	-2.649%	257	-27.767%
2025-07-10	175.0000	175.0000	169.5300	171.7650	+0.536%	362	-29.680%
2025-07-09	175.9500	175.9500	167.8500	170.8500	+5.168%	903	-29.303%
2025-07-08	172.1000	172.1000	162.4550	162.4550	-2.500%	855	-25.650%
2025-07-07	167.8000	167.8000	160.3500	166.6200	-2.479%	1,061	-27.509%
2025-07-03	170.8550	174.0000	168.7100	170.8550	+0.462%	414	-29.306%
2025-07-02	173.0000	173.0175	167.1100	170.0700	-0.120%	396	-28.979%
2025-07-01	173.0000	173.8500	167.6000	170.2750	-0.700%	608	-29.065%
2025-06-30	168.4000	173.9400	168.4000	171.4750	-0.853%	429	-29.561%
2025-06-27	170.4750	174.0000	166.5000	172.9500	+3.026%	472	-30.162%
2025-06-26	165.8250	172.5500	165.8250	167.8700	+0.500%	1,988	-28.048%
2025-06-25	172.6500	172.6500	164.2275	167.0350	-1.280%	425	-27.689%
2025-06-24	169.8250	175.1500	167.1625	169.2000	+3.076%	400	-28.614%
2025-06-23	157.7500	166.5375	157.4500	164.1500	-0.394%	1,269	-26.418%
2025-06-20	166.5700	166.5700	164.8000	164.8000	-4.102%	424	-26.708%
2025-06-18	171.9500	175.1125	168.5875	171.8500	-2.327%	938	-29.715%
2025-06-17	181.2499	181.2500	172.1100	175.9450	-1.274%	356	-31.351%
2025-06-16	183.4000	183.4000	173.0350	178.2150	+2.073%	2,097	-32.225%
2025-06-13	174.5950	179.9450	171.9175	174.5950	-2.365%	600	-30.820%
2025-06-12	178.5750	183.3000	175.1000	178.8250	+1.547%	796	-32.456%
2025-06-11	180.4500	180.4500	176.1000	176.1000	-0.992%	858	-31.411%
2025-06-10	180.0000	180.0000	172.8300	177.8650	+2.551%	696	-32.092%
2025-06-09	173.3450	176.6300	167.0650	173.4400	+0.963%	766	-30.359%
2025-06-06	177.1000	177.1000	169.0675	171.7850	+0.878%	609	-29.688%
2025-06-05	173.3175	173.3175	167.4425	170.2900	-0.054%	656	-29.071%
2025-06-04	167.9850	170.3825	164.0350	170.3825	+5.874%	727	-29.110%
2025-06-03	159.2800	166.4350	159.2800	160.9300	-3.493%	466	-24.946%
2025-06-02	168.0000	171.1200	164.6500	166.7550	-0.977%	5,264	-27.567%
2025-05-30	168.3500	170.4250	164.3550	168.4000	-1.385%	1,470	-28.275%
2025-05-29	176.6500	176.6500	168.4875	170.7650	+1.879%	1,538	-29.268%
2025-05-28	166.8025	173.2588	164.0000	167.6150	+0.670%	1,959	-27.939%
2025-05-27	171.7500	177.0200	166.5000	166.5000	+0.613%	3,934	-27.456%
2025-05-23	165.4500	169.1200	160.3250	165.4850	-0.598%	1,465	-27.012%
2025-05-22	166.4800	169.0900	162.0100	166.4800	-2.263%	1,894	-27.448%
2025-05-21	172.8675	172.8675	170.3350	170.3350	+0.493%	655	-29.090%
2025-05-20	169.8900	172.4825	163.2100	169.5000	+0.074%	1,483	-28.740%
2025-05-19	169.4350	176.5950	162.8900	169.3750	+0.103%	3,567	-28.688%
2025-05-16	174.0500	174.0500	162.1550	169.2000	-0.774%	1,992	-28.614%
2025-05-15	173.0000	173.1700	168.6400	170.5200	-0.817%	2,028	-29.167%
2025-05-14	172.8750	172.8750	171.9250	171.9250	-0.916%	368	-29.746%
2025-05-13	171.0875	177.4200	171.0625	173.5150	+0.939%	318	-30.389%
2025-05-12	179.4000	179.4000	168.1500	171.9000	+2.358%	3,941	-29.735%
2025-05-09	172.3000	173.0000	165.2950	167.9400	+2.412%	2,986	-28.078%
2025-05-08	169.9400	169.9400	160.7425	163.9850	+5.247%	3,701	-26.344%
2025-05-07	160.6500	166.5500	155.4500	155.8100	-2.599%	706	-22.479%
2025-05-06	167.0100	167.0100	157.6200	159.9675	-1.133%	800	-24.494%
2025-05-05	165.8500	165.8500	159.7750	161.8000	-0.037%	6,636	-25.349%
2025-05-02	163.9975	164.2900	157.0000	161.8600	-0.584%	1,013	-25.377%
2025-05-01	167.3000	167.3000	152.2500	162.8100	+1.335%	731	-25.812%
2025-04-30	151.7500	161.1950	151.7500	160.6650	+2.547%	1,724	-24.822%
2025-04-29	152.8500	156.6800	152.8500	156.6750	+5.028%	1,549	-22.907%
2025-04-28	147.2625	152.9950	147.2625	149.1750	+1.074%	2,540	-19.031%
2025-04-25	150.6125	150.6125	141.3500	147.5900	-2.015%	2,093	-18.162%
2025-04-24	142.8700	154.7925	142.8700	150.6250	+1.295%	2,425	-19.811%
2025-04-23	150.1000	152.2000	148.7000	148.7000	+2.277%	734	-18.773%
2025-04-22	149.5300	151.0500	139.7300	145.3900	+2.978%	1,622	-16.923%
2025-04-21	144.0000	144.9500	138.1730	141.1850	-2.735%	3,933	-14.449%
2025-04-17	152.3900	152.3900	139.2000	145.1550	-0.412%	1,625	-16.789%
2025-04-16	145.9700	150.6800	142.3200	145.7550	+1.749%	3,089	-17.131%
2025-04-15	144.6750	150.2490	143.2500	143.2500	+1.037%	1,325	-15.682%
2025-04-14	142.3600	148.9600	141.7800	141.7800	-0.617%	2,338	-14.808%
2025-04-11	148.9600	148.9600	136.1000	142.6600	+2.188%	2,315	-15.334%
2025-04-10	137.3600	146.4325	136.5500	139.6050	-7.165%	1,206	-13.481%
2025-04-09	144.3400	150.3800	132.8250	150.3800	+11.695%	2,975	-19.680%
2025-04-08	138.6000	144.3250	131.9450	134.6350	+4.030%	4,362	-10.287%
2025-04-07	134.0000	141.2500	128.6000	129.4200	-6.262%	3,946	-6.672%
2025-04-04	142.0400	148.8100	135.0400	138.0650	-7.865%	4,516	-12.516%
2025-04-03	150.4250	156.6000	144.5100	149.8500	-0.130%	2,125	-19.396%
2025-04-02	146.0100	155.0500	146.0010	150.0450	+3.102%	2,182	-19.501%
2025-04-01	149.9750	156.1000	145.5300	145.5300	+0.435%	912	-17.003%
2025-03-31	147.6500	153.7600	144.9000	144.9000	-7.717%	2,152	-16.643%
2025-03-28	154.3500	163.5500	151.2700	157.0171	-0.139%	1,507	-23.075%
2025-03-27	160.9300	160.9300	153.5400	157.2350	-1.237%	1,051	-23.182%
2025-03-26	163.7200	163.7200	156.1100	159.2050	-0.456%	698	-24.132%
2025-03-25	157.9275	160.1400	155.7200	159.9350	+0.693%	899	-24.479%
2025-03-24	159.0000	159.0000	154.9800	158.8350	+5.178%	1,446	-23.956%
2025-03-21	160.5000	163.7200	151.0150	151.0150	-4.845%	883	-20.018%
2025-03-20	163.2000	163.2000	155.5600	158.7050	-0.896%	620	-23.893%
2025-03-19	161.3650	161.7050	156.4150	160.1400	-0.212%	1,458	-24.575%
2025-03-18	157.9000	166.1500	153.6850	160.4800	-3.592%	697	-24.735%
2025-03-17	164.2500	167.0100	153.9500	166.4600	+8.028%	794	-27.439%
2025-03-14	164.6500	164.6500	154.0900	154.0900	+0.006%	678	-21.614%
2025-03-13	160.7950	166.3300	154.0801	154.0801	-2.289%	652	-21.609%
2025-03-12	163.1500	166.5220	157.6900	157.6900	-3.002%	1,129	-23.404%
2025-03-11	162.4950	166.1000	157.5300	162.5700	+0.293%	739	-25.703%
2025-03-10	165.0000	173.2500	159.6000	162.0950	-3.927%	649	-25.485%
2025-03-07	167.3800	173.5200	162.9960	168.7200	+3.579%	399	-28.411%
2025-03-06	172.5900	173.3600	161.8900	162.8900	+0.296%	652	-25.849%
2025-03-05	166.2999	169.0500	156.1200	162.4100	+6.188%	18,557	-25.630%
2025-03-04	152.3400	157.7500	147.4900	152.9450	+0.397%	1,413	-21.027%
2025-03-03	161.9000	161.9000	152.3400	152.3400	-1.381%	982	-20.714%
2025-02-28	155.9900	156.3300	153.8000	154.4735	-2.223%	1,609	-21.809%
2025-02-27	158.2650	162.0500	153.9200	157.9850	-2.738%	701	-23.547%
2025-02-26	163.7000	163.7000	159.7300	162.4320	-2.779%	2,636	-25.640%
2025-02-25	172.4000	172.4000	164.4000	167.0750	-4.556%	274	-27.706%
2025-02-24	167.1500	175.0500	167.1500	175.0500	+6.291%	2,811	-31.000%
2025-02-21	164.6900	178.1900	164.6900	164.6900	+0.775%	586	-26.659%
2025-02-20	166.3450	167.0150	162.2900	163.4240	-4.009%	460	-26.091%
2025-02-19	175.0000	175.6500	167.4600	170.2500	-3.374%	601	-29.054%
2025-02-18	179.6550	184.0000	170.2600	176.1950	-9.002%	2,412	-31.448%
2025-02-14	194.7600	199.0000	189.2500	193.6250	-3.284%	581	-37.619%
2025-02-13	186.2500	200.2000	186.2500	200.2000	+9.621%	1,698	-39.668%
2025-02-12	186.3750	192.2500	181.5500	182.6300	+0.072%	413	-33.864%
2025-02-11	187.7500	188.7100	182.4988	182.4988	+1.966%	1,032	-33.816%
2025-02-10	181.3800	188.7500	178.9800	178.9800	+1.664%	2,277	-32.515%

.dark-mode .hvHhS0{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .hvHhS0{ color: #333333; background-color: white; border: 2px solid #333333; }CAPMFCAPGEMINI SE ORDstock OTC

CAPMF
CAPGEMINI SE ORD
stock OTC