Singapore markets closed
Straits Times Index
3,331.70 +5.42 (+0.16%) S&P 500
5,462.88 -6.42 (-0.12%) Dow
38,976.67 -135.49 (-0.35%) Nasdaq
17,735.13 +17.47 (+0.10%) Bitcoin USD
61,712.96 +429.68 (+0.70%) CMC Crypto 200
1,278.58 -5.21 (-0.41%)
Capgemini SE (CGM.DU)
Dusseldorf - Dusseldorf Delayed price. Currency in EUR
Add to watchlist
As of 08:10AM CEST. Market open.
Time period:
26 Jun 2023 - 26 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Jun 2024 | 190.55 | 190.55 | 190.55 | 190.55 | 190.55 | 36 |
| 25 Jun 2024 | 184.30 | 184.30 | 184.30 | 184.30 | 184.30 | - |
| 24 Jun 2024 | 186.80 | 186.80 | 186.80 | 186.80 | 186.80 | - |
| 21 Jun 2024 | 188.70 | 188.70 | 188.70 | 188.70 | 188.70 | - |
| 20 Jun 2024 | 183.40 | 183.40 | 183.40 | 183.40 | 183.40 | - |
| 19 Jun 2024 | 183.75 | 183.75 | 183.75 | 183.75 | 183.75 | - |
| 18 Jun 2024 | 183.40 | 183.40 | 183.40 | 183.40 | 183.40 | - |
| 17 Jun 2024 | 182.55 | 182.55 | 182.55 | 182.55 | 182.55 | - |
| 14 Jun 2024 | 186.40 | 186.40 | 186.40 | 186.40 | 186.40 | - |
| 13 Jun 2024 | 190.85 | 190.85 | 190.85 | 190.85 | 190.85 | - |
| 12 Jun 2024 | 190.50 | 190.50 | 190.50 | 190.50 | 190.50 | - |
| 11 Jun 2024 | 193.05 | 193.05 | 193.05 | 193.05 | 193.05 | - |
| 10 Jun 2024 | 193.15 | 193.15 | 193.15 | 193.15 | 193.15 | - |
| 07 Jun 2024 | 193.10 | 193.10 | 193.10 | 193.10 | 193.10 | - |
| 06 Jun 2024 | 192.20 | 192.20 | 192.20 | 192.20 | 192.20 | - |
| 05 Jun 2024 | 189.75 | 189.75 | 189.75 | 189.75 | 189.75 | - |
| 04 Jun 2024 | 185.80 | 185.80 | 185.80 | 185.80 | 185.80 | - |
| 03 Jun 2024 | 187.55 | 187.55 | 187.55 | 187.55 | 187.55 | - |
| 31 May 2024 | 191.00 | 191.00 | 191.00 | 191.00 | 191.00 | - |
| 30 May 2024 | 202.10 | 202.10 | 202.10 | 202.10 | 202.10 | - |
| 29 May 2024 | 206.20 | 206.20 | 206.20 | 206.20 | 206.20 | - |
| 29 May 2024 | 3.4 Dividend | |||||
| 28 May 2024 | 213.50 | 213.50 | 213.50 | 213.50 | 210.10 | - |
| 27 May 2024 | 212.40 | 212.40 | 212.40 | 212.40 | 209.02 | - |
| 24 May 2024 | 212.80 | 212.80 | 212.80 | 212.80 | 209.41 | - |
| 23 May 2024 | 207.80 | 207.80 | 207.80 | 207.80 | 204.49 | - |
| 22 May 2024 | 209.40 | 209.40 | 207.00 | 207.00 | 203.70 | 36 |
| 21 May 2024 | 207.20 | 207.20 | 207.20 | 207.20 | 203.90 | - |
| 20 May 2024 | 207.20 | 207.20 | 207.10 | 207.10 | 203.80 | - |
| 17 May 2024 | 205.90 | 205.90 | 205.90 | 205.90 | 202.62 | - |
| 16 May 2024 | 207.80 | 207.80 | 207.80 | 207.80 | 204.49 | - |
| 15 May 2024 | 207.10 | 207.10 | 207.10 | 207.10 | 203.80 | - |
| 14 May 2024 | 205.20 | 205.20 | 205.20 | 205.20 | 201.93 | - |
| 13 May 2024 | 205.40 | 205.40 | 205.40 | 205.40 | 202.13 | - |
| 10 May 2024 | 205.50 | 205.50 | 205.50 | 205.50 | 202.23 | - |
| 09 May 2024 | 206.10 | 206.10 | 204.60 | 204.60 | 201.34 | - |
| 08 May 2024 | 204.80 | 204.80 | 204.80 | 204.80 | 201.54 | - |
| 07 May 2024 | 203.20 | 203.20 | 203.20 | 203.20 | 199.96 | - |
| 06 May 2024 | 202.30 | 202.30 | 202.30 | 202.30 | 199.08 | - |
| 03 May 2024 | 199.60 | 199.60 | 199.60 | 199.60 | 196.42 | - |
| 02 May 2024 | 196.85 | 196.85 | 196.85 | 196.85 | 193.72 | - |
| 30 Apr 2024 | 205.70 | 205.70 | 205.70 | 205.70 | 202.42 | - |
| 29 Apr 2024 | 202.90 | 202.90 | 202.90 | 202.90 | 199.67 | - |
| 26 Apr 2024 | 202.30 | 202.30 | 202.30 | 202.30 | 199.08 | - |
| 25 Apr 2024 | 204.70 | 204.70 | 204.70 | 204.70 | 201.44 | - |
| 24 Apr 2024 | 204.90 | 204.90 | 204.90 | 204.90 | 201.64 | - |
| 23 Apr 2024 | 201.90 | 201.90 | 201.90 | 201.90 | 198.68 | - |
| 22 Apr 2024 | 200.30 | 200.30 | 200.30 | 200.30 | 197.11 | - |
| 19 Apr 2024 | 198.35 | 198.35 | 198.35 | 198.35 | 195.19 | - |
| 18 Apr 2024 | 202.90 | 202.90 | 202.90 | 202.90 | 199.67 | - |
| 17 Apr 2024 | 203.30 | 203.30 | 203.30 | 203.30 | 200.06 | - |
| 16 Apr 2024 | 200.80 | 200.80 | 200.80 | 200.80 | 197.60 | - |
| 15 Apr 2024 | 207.20 | 207.20 | 207.20 | 207.20 | 203.90 | - |
| 12 Apr 2024 | 209.70 | 209.70 | 209.70 | 209.70 | 206.36 | - |
| 11 Apr 2024 | 206.00 | 206.00 | 206.00 | 206.00 | 202.72 | - |
| 10 Apr 2024 | 210.70 | 210.70 | 210.70 | 210.70 | 207.34 | - |
| 09 Apr 2024 | 210.30 | 210.30 | 210.30 | 210.30 | 206.95 | - |
| 08 Apr 2024 | 211.30 | 211.30 | 211.30 | 211.30 | 207.94 | - |
| 05 Apr 2024 | 207.30 | 207.30 | 207.30 | 207.30 | 204.00 | - |
| 04 Apr 2024 | 209.20 | 209.20 | 209.20 | 209.20 | 205.87 | - |
| 03 Apr 2024 | 209.60 | 209.60 | 209.60 | 209.60 | 206.26 | - |
| 02 Apr 2024 | 212.70 | 212.70 | 212.70 | 212.70 | 209.31 | - |
| 28 Mar 2024 | 214.60 | 214.60 | 214.60 | 214.60 | 211.18 | - |
| 27 Mar 2024 | 213.60 | 213.60 | 213.60 | 213.60 | 210.20 | - |
| 26 Mar 2024 | 213.70 | 213.70 | 213.70 | 213.70 | 210.30 | - |
| 25 Mar 2024 | 214.80 | 214.80 | 214.80 | 214.80 | 211.38 | - |
| 22 Mar 2024 | 214.40 | 214.40 | 214.40 | 214.40 | 210.99 | - |
| 21 Mar 2024 | 221.70 | 221.70 | 221.70 | 221.70 | 218.17 | - |
| 20 Mar 2024 | 221.30 | 221.30 | 221.30 | 221.30 | 217.78 | - |
| 19 Mar 2024 | 221.90 | 221.90 | 221.90 | 221.90 | 218.37 | - |
| 18 Mar 2024 | 222.80 | 222.80 | 222.80 | 222.80 | 219.25 | - |
| 15 Mar 2024 | 223.70 | 223.70 | 223.70 | 223.70 | 220.14 | - |
| 14 Mar 2024 | 225.60 | 225.60 | 225.60 | 225.60 | 222.01 | - |
| 13 Mar 2024 | 225.40 | 225.40 | 225.40 | 225.40 | 221.81 | - |
| 12 Mar 2024 | 224.40 | 224.40 | 224.40 | 224.40 | 220.83 | - |
| 11 Mar 2024 | 224.30 | 224.30 | 224.30 | 224.30 | 220.73 | - |
| 08 Mar 2024 | 226.30 | 226.30 | 226.30 | 226.30 | 222.70 | - |
| 07 Mar 2024 | 220.90 | 220.90 | 220.90 | 220.90 | 217.38 | - |
| 06 Mar 2024 | 220.80 | 220.80 | 220.80 | 220.80 | 217.28 | - |
| 05 Mar 2024 | 224.10 | 224.10 | 224.10 | 224.10 | 220.53 | - |
| 04 Mar 2024 | 225.20 | 225.20 | 225.20 | 225.20 | 221.61 | - |
| 01 Mar 2024 | 224.80 | 224.80 | 224.80 | 224.80 | 221.22 | - |
| 29 Feb 2024 | 222.90 | 222.90 | 222.90 | 222.90 | 219.35 | - |
| 28 Feb 2024 | 222.90 | 222.90 | 222.90 | 222.90 | 219.35 | - |
| 27 Feb 2024 | 223.40 | 223.40 | 223.40 | 223.40 | 219.84 | - |
| 26 Feb 2024 | 224.40 | 224.40 | 224.40 | 224.40 | 220.83 | - |
| 23 Feb 2024 | 221.10 | 221.10 | 221.10 | 221.10 | 217.58 | - |
| 22 Feb 2024 | 212.70 | 212.70 | 212.70 | 212.70 | 209.31 | - |
| 21 Feb 2024 | 218.80 | 218.80 | 218.80 | 218.80 | 215.32 | - |
| 20 Feb 2024 | 220.30 | 220.30 | 220.30 | 220.30 | 216.79 | - |
| 19 Feb 2024 | 218.60 | 218.60 | 218.60 | 218.60 | 215.12 | - |
| 16 Feb 2024 | 220.00 | 220.00 | 220.00 | 220.00 | 216.50 | - |
| 15 Feb 2024 | 219.00 | 219.00 | 219.00 | 219.00 | 215.51 | - |
| 14 Feb 2024 | 206.50 | 216.00 | 206.50 | 216.00 | 212.56 | 6 |
| 13 Feb 2024 | 207.10 | 207.10 | 207.10 | 207.10 | 203.80 | - |
| 12 Feb 2024 | 209.90 | 209.90 | 209.90 | 209.90 | 206.56 | - |
| 09 Feb 2024 | 208.30 | 208.30 | 208.30 | 208.30 | 204.98 | - |
| 08 Feb 2024 | 206.50 | 206.50 | 206.50 | 206.50 | 203.21 | - |
| 07 Feb 2024 | 204.60 | 204.60 | 204.60 | 204.60 | 201.34 | - |
| 06 Feb 2024 | 204.40 | 204.40 | 204.40 | 204.40 | 201.14 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.