Singapore markets closed
Straits Times Index
3,338.57 +5.77 (+0.17%) S&P 500
5,460.48 -22.39 (-0.41%) Dow
39,118.86 -45.24 (-0.12%) Nasdaq
17,732.60 -126.10 (-0.71%) Bitcoin USD
62,834.07 +1,452.15 (+2.37%) CMC Crypto 200
1,305.31 +3.24 (+0.25%)
Capgemini SE (CGM.HA)
Hanover - Hanover Delayed price. Currency in EUR
Add to watchlist
As of 08:19AM CEST. Market open.
Time period:
01 Jul 2023 - 01 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 01 Jul 2024 | 188.45 | 188.45 | 188.45 | 188.45 | 188.45 | 22 |
| 28 Jun 2024 | 188.15 | 188.15 | 188.15 | 188.15 | 188.15 | - |
| 27 Jun 2024 | 188.55 | 188.55 | 188.55 | 188.55 | 188.55 | - |
| 26 Jun 2024 | 190.10 | 190.10 | 190.10 | 190.10 | 190.10 | - |
| 25 Jun 2024 | 185.10 | 185.10 | 185.10 | 185.10 | 185.10 | - |
| 24 Jun 2024 | 186.80 | 186.80 | 186.80 | 186.80 | 186.80 | - |
| 21 Jun 2024 | 188.80 | 188.80 | 188.80 | 188.80 | 188.80 | - |
| 20 Jun 2024 | 183.40 | 183.40 | 183.40 | 183.40 | 183.40 | - |
| 19 Jun 2024 | 183.90 | 183.90 | 183.90 | 183.90 | 183.90 | - |
| 18 Jun 2024 | 184.10 | 184.10 | 184.10 | 184.10 | 184.10 | - |
| 17 Jun 2024 | 182.75 | 182.75 | 182.75 | 182.75 | 182.75 | - |
| 14 Jun 2024 | 186.60 | 186.60 | 186.60 | 186.60 | 186.60 | - |
| 13 Jun 2024 | 191.05 | 191.05 | 191.05 | 191.05 | 191.05 | - |
| 12 Jun 2024 | 190.45 | 190.45 | 190.45 | 190.45 | 190.45 | - |
| 11 Jun 2024 | 192.90 | 192.90 | 192.90 | 192.90 | 192.90 | - |
| 10 Jun 2024 | 193.50 | 193.50 | 193.50 | 193.50 | 193.50 | - |
| 07 Jun 2024 | 193.35 | 193.35 | 193.35 | 193.35 | 193.35 | - |
| 06 Jun 2024 | 192.20 | 192.20 | 192.20 | 192.20 | 192.20 | - |
| 05 Jun 2024 | 189.60 | 189.60 | 189.60 | 189.60 | 189.60 | - |
| 04 Jun 2024 | 184.65 | 184.65 | 184.65 | 184.65 | 184.65 | - |
| 03 Jun 2024 | 187.40 | 187.40 | 187.40 | 187.40 | 187.40 | - |
| 31 May 2024 | 191.10 | 191.10 | 191.10 | 191.10 | 191.10 | - |
| 30 May 2024 | 202.30 | 202.30 | 202.30 | 202.30 | 202.30 | - |
| 29 May 2024 | 207.10 | 207.10 | 207.10 | 207.10 | 207.10 | - |
| 29 May 2024 | 3.4 Dividend | |||||
| 28 May 2024 | 213.60 | 213.60 | 213.60 | 213.60 | 210.20 | - |
| 27 May 2024 | 212.60 | 212.60 | 212.60 | 212.60 | 209.22 | - |
| 24 May 2024 | 212.70 | 212.70 | 212.70 | 212.70 | 209.31 | - |
| 23 May 2024 | 209.30 | 209.30 | 209.30 | 209.30 | 205.97 | - |
| 22 May 2024 | 209.30 | 209.30 | 209.30 | 209.30 | 205.97 | - |
| 21 May 2024 | 209.40 | 209.40 | 209.40 | 209.40 | 206.07 | - |
| 20 May 2024 | 207.90 | 207.90 | 207.90 | 207.90 | 204.59 | - |
| 17 May 2024 | 206.10 | 206.10 | 206.10 | 206.10 | 202.82 | - |
| 16 May 2024 | 208.00 | 208.00 | 208.00 | 208.00 | 204.69 | - |
| 15 May 2024 | 207.10 | 207.10 | 207.10 | 207.10 | 203.80 | - |
| 14 May 2024 | 205.50 | 205.50 | 205.50 | 205.50 | 202.23 | - |
| 13 May 2024 | 205.40 | 205.40 | 205.40 | 205.40 | 202.13 | - |
| 10 May 2024 | 205.40 | 205.40 | 205.40 | 205.40 | 202.13 | - |
| 09 May 2024 | 206.00 | 206.00 | 206.00 | 206.00 | 202.72 | - |
| 08 May 2024 | 204.70 | 204.70 | 204.70 | 204.70 | 201.44 | - |
| 07 May 2024 | 203.30 | 203.30 | 203.30 | 203.30 | 200.06 | - |
| 06 May 2024 | 202.70 | 202.70 | 202.70 | 202.70 | 199.47 | - |
| 03 May 2024 | 199.50 | 199.50 | 199.50 | 199.50 | 196.32 | - |
| 02 May 2024 | 196.85 | 196.85 | 196.85 | 196.85 | 193.72 | - |
| 30 Apr 2024 | 205.90 | 205.90 | 205.90 | 205.90 | 202.62 | - |
| 29 Apr 2024 | 203.60 | 203.60 | 203.60 | 203.60 | 200.36 | - |
| 26 Apr 2024 | 202.40 | 202.40 | 202.40 | 202.40 | 199.18 | - |
| 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 | 201.80 | 201.80 | 201.80 | 201.80 | 198.59 | - |
| 22 Apr 2024 | 200.90 | 200.90 | 200.90 | 200.90 | 197.70 | - |
| 19 Apr 2024 | 197.60 | 197.60 | 197.60 | 197.60 | 194.45 | - |
| 18 Apr 2024 | 203.20 | 203.20 | 203.20 | 203.20 | 199.97 | - |
| 17 Apr 2024 | 203.90 | 203.90 | 203.90 | 203.90 | 200.65 | - |
| 16 Apr 2024 | 202.20 | 202.20 | 202.20 | 202.20 | 198.98 | - |
| 15 Apr 2024 | 207.30 | 207.30 | 207.30 | 207.30 | 204.00 | - |
| 12 Apr 2024 | 209.90 | 209.90 | 209.90 | 209.90 | 206.56 | - |
| 11 Apr 2024 | 206.00 | 206.00 | 206.00 | 206.00 | 202.72 | - |
| 10 Apr 2024 | 211.30 | 211.30 | 211.30 | 211.30 | 207.94 | - |
| 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 | 207.20 | 207.20 | 207.20 | 207.20 | 203.90 | - |
| 04 Apr 2024 | 209.20 | 209.20 | 209.20 | 209.20 | 205.87 | - |
| 03 Apr 2024 | 209.30 | 209.30 | 209.30 | 209.30 | 205.97 | - |
| 02 Apr 2024 | 212.80 | 212.80 | 212.80 | 212.80 | 209.41 | - |
| 28 Mar 2024 | 214.60 | 214.60 | 214.60 | 214.60 | 211.18 | - |
| 27 Mar 2024 | 213.50 | 213.60 | 213.50 | 213.60 | 210.20 | - |
| 26 Mar 2024 | 213.60 | 213.60 | 213.60 | 213.60 | 210.20 | - |
| 25 Mar 2024 | 215.20 | 215.20 | 215.20 | 215.20 | 211.77 | - |
| 22 Mar 2024 | 214.30 | 214.30 | 214.30 | 214.30 | 210.89 | - |
| 21 Mar 2024 | 223.60 | 223.60 | 223.60 | 223.60 | 220.04 | - |
| 20 Mar 2024 | 221.90 | 221.90 | 221.90 | 221.90 | 218.37 | - |
| 19 Mar 2024 | 221.80 | 221.80 | 221.80 | 221.80 | 218.27 | - |
| 18 Mar 2024 | 223.30 | 223.30 | 223.30 | 223.30 | 219.75 | - |
| 15 Mar 2024 | 224.10 | 224.10 | 224.10 | 224.10 | 220.53 | - |
| 14 Mar 2024 | 225.50 | 225.50 | 225.50 | 225.50 | 221.91 | - |
| 13 Mar 2024 | 225.40 | 225.40 | 225.40 | 225.40 | 221.81 | - |
| 12 Mar 2024 | 224.60 | 225.00 | 224.60 | 225.00 | 221.42 | 22 |
| 11 Mar 2024 | 224.40 | 224.40 | 224.40 | 224.40 | 220.83 | - |
| 08 Mar 2024 | 226.70 | 226.70 | 226.70 | 226.70 | 223.09 | - |
| 07 Mar 2024 | 221.10 | 221.10 | 221.10 | 221.10 | 217.58 | - |
| 06 Mar 2024 | 220.90 | 220.90 | 220.90 | 220.90 | 217.38 | - |
| 05 Mar 2024 | 224.10 | 224.10 | 224.10 | 224.10 | 220.53 | - |
| 04 Mar 2024 | 225.10 | 225.10 | 225.10 | 225.10 | 221.52 | - |
| 01 Mar 2024 | 225.20 | 225.20 | 225.20 | 225.20 | 221.62 | - |
| 29 Feb 2024 | 223.10 | 223.10 | 223.10 | 223.10 | 219.55 | - |
| 28 Feb 2024 | 222.50 | 222.50 | 222.50 | 222.50 | 218.96 | - |
| 27 Feb 2024 | 223.40 | 223.40 | 223.40 | 223.40 | 219.84 | - |
| 26 Feb 2024 | 224.50 | 224.50 | 224.50 | 224.50 | 220.93 | - |
| 23 Feb 2024 | 221.30 | 221.30 | 221.30 | 221.30 | 217.78 | - |
| 22 Feb 2024 | 218.70 | 218.70 | 218.70 | 218.70 | 215.22 | - |
| 21 Feb 2024 | 218.40 | 218.40 | 218.40 | 218.40 | 214.92 | - |
| 20 Feb 2024 | 220.50 | 220.50 | 220.50 | 220.50 | 216.99 | - |
| 19 Feb 2024 | 218.80 | 218.80 | 218.80 | 218.80 | 215.32 | - |
| 16 Feb 2024 | 221.70 | 221.70 | 221.70 | 221.70 | 218.17 | - |
| 15 Feb 2024 | 218.20 | 218.20 | 218.20 | 218.20 | 214.73 | - |
| 14 Feb 2024 | 206.60 | 206.60 | 206.60 | 206.60 | 203.31 | - |
| 13 Feb 2024 | 207.20 | 207.20 | 207.20 | 207.20 | 203.90 | - |
| 12 Feb 2024 | 210.30 | 210.30 | 210.30 | 210.30 | 206.95 | - |
| 09 Feb 2024 | 208.20 | 208.20 | 208.20 | 208.20 | 204.89 | - |
| *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.