Capgemini SE (PK) (CAPMF)
USOTC
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -5.6499 | -2.88554794972 | 195.7999 | 198.5 | 183.42 | 29923 | 194.15718714 | CS |
| 4 | -12.75 | -6.28388368655 | 202.9 | 218.325 | 183.42 | 7880 | 194.72642701 | CS |
| 12 | -37.65 | -16.5276558385 | 227.8 | 235.75 | 183.42 | 3550 | 196.68682327 | CS |
| 26 | -37.27 | -16.3881804591 | 227.42 | 248.85 | 183.42 | 1927 | 201.88185613 | CS |
| 52 | 15.85 | 9.09351692484 | 174.3 | 248.85 | 167.19 | 1669 | 199.47053428 | CS |
| 156 | -33.5292 | -14.9898604788 | 223.6792 | 249.31 | 145.6 | 1034 | 193.60611844 | CS |
| 260 | 68.535 | 56.3540681659 | 121.615 | 249.31 | 60.1 | 1046 | 174.58336356 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1723152000 | 190.15 | -4.3 | -2.21 | 196.5 | 196.5 | 189.7999 | 296 |
| 1723065720 | 194.45 | 2.23 | 1.16 | 198.25 | 198.25 | 189.686 | 1117 |
| 1722979800 | 192.22 | -2.73 | -1.40 | 196.2 | 196.2 | 192.22 | 49717 |
| 1722893340 | 194.95 | -3.55 | -1.79 | 189.6 | 195.25 | 183.42 | 89448 |
| 1722634140 | 198.5 | 1.75 | 0.89 | 193.3999 | 198.5 | 190 | 500 |
| 1722547620 | 196.75 | 0.3 | 0.15 | 195.7999 | 197.85 | 193.67 | 8831 |
| 1722461340 | 196.4499 | -1.8 | -0.91 | 199 | 202.5 | 193.34 | 331 |
| 1722374820 | 198.25 | -0.45 | -0.23 | 199.75 | 202.35 | 198 | 1525 |
| 1722288180 | 198.6999 | -3.65 | -1.80 | 199.9999 | 204.05 | 198.3 | 889 |
| 1722029100 | 202.3499 | -10.85 | -5.09 | 198.25 | 207.9 | 198.25 | 280 |
| 1721942400 | 213.2 | 4.45 | 2.13 | 211.25 | 214.3 | 207.5999 | 116 |
| 1721856480 | 208.75 | -3.63 | -1.71 | 211.7 | 215.95 | 208.75 | 287 |
| 1721770140 | 212.38 | 1.63 | 0.77 | 211.85 | 218.325 | 211.5999 | 484 |
| 1721683740 | 210.7499 | 2 | 0.96 | 214.95 | 216.45 | 209 | 2089 |
| 1721424180 | 208.75 | -1.65 | -0.78 | 214.35 | 214.35 | 208.75 | 90 |
| 1721337960 | 210.4 | 1.8 | 0.86 | 215.85 | 217.25 | 210.15 | 571 |
| 1721251320 | 208.5999 | 0.8 | 0.38 | 214.69 | 214.69 | 208.2499 | 132 |
| 1721164920 | 207.8 | 1.55 | 0.75 | 206.8499 | 212.8 | 206.8499 | 240 |
| 1721078940 | 206.25 | -0.5 | -0.24 | 208.36 | 212 | 203.36 | 169 |
| 1720819200 | 206.75 | 5.35 | 2.66 | 204.75 | 213 | 204.75 | 570 |
| 1720733280 | 201.4 | 2.05 | 1.03 | 202.9 | 205.9 | 201.15 | 208 |
| 1720646880 | 199.3499 | 2.3 | 1.17 | 200.05 | 204.85 | 198.7999 | 492 |
| 1720560540 | 197.0499 | -5.3 | -2.62 | 204.6 | 204.6 | 196.8 | 14523 |
| 1720473600 | 202.3499 | -2.7 | -1.32 | 203.2 | 210.9 | 202.2999 | 618 |
| 1720214640 | 205.0499 | -5.1 | -2.43 | 199.7 | 210.2 | 199.7 | 112 |
| 1720041000 | 210.15 | 7.8 | 3.85 | 203.4 | 210.15 | 203.4 | 272 |
| 1719955740 | 202.3499 | 0.75 | 0.37 | 198.87 | 207.4 | 198.87 | 1562 |
| 1719868980 | 201.5999 | 3.08 | 1.55 | 209.1 | 209.1 | 201.5999 | 450 |
| 1719610020 | 198.515 | -5.34 | -2.62 | 199.85 | 201.85 | 195.7499 | 220 |
| 1719523200 | 203.85 | 0.4 | 0.20 | 199.8499 | 204.05 | 198.3499 | 14678 |
| 1719437040 | 203.45 | 2.7 | 1.35 | 202.5 | 203.45 | 199.6999 | 379 |
| 1719350880 | 200.7499 | 2.08 | 1.05 | 198.07 | 205.64 | 197.49 | 266 |
| 1719264540 | 198.6699 | 1.72 | 0.87 | 201.85 | 203.26 | 198.4499 | 162 |
| 1719005220 | 196.9499 | -7.6 | -3.72 | 201.22 | 202.05 | 194.89 | 289 |
| 1718918640 | 204.55 | 6.39 | 3.22 | 199.6499 | 204.55 | 198.2278 | 317 |
| 1718746140 | 198.16 | 3.66 | 1.88 | 195.4999 | 198.9 | 193.78 | 247 |
| 1718659680 | 194.4999 | 2.55 | 1.33 | 194.6999 | 199.75 | 193.0999 | 212 |
| 1718400300 | 191.9499 | -10.75 | -5.30 | 191.1999 | 196.6 | 190.0982 | 1427 |
| 1718314140 | 202.7 | -1.31 | -0.64 | 202.0999 | 205.05 | 198.7 | 216 |
| 1718227380 | 204.0099 | 2.04 | 1.01 | 205.4 | 209.9 | 204.0099 | 574 |
| 1718141340 | 201.97 | -2.98 | -1.45 | 202.1499 | 205.95 | 201.7858 | 374 |
| 1718054880 | 204.9499 | -2.8 | -1.35 | 203.6999 | 208.47 | 203.6999 | 258 |
| 1717795800 | 207.7499 | 0.4 | 0.19 | 207.2999 | 213.35 | 207.2999 | 98 |
| 1717709400 | 207.3499 | 0.95 | 0.46 | 209.3999 | 212.85 | 207.3499 | 239 |
| 1717622460 | 206.4 | -2.05 | -0.98 | 207.3499 | 211.6 | 205.5 | 215 |
| 1717536360 | 208.45 | 3.6 | 1.76 | 203.25 | 208.46 | 203.25 | 554 |
| 1717450140 | 204.85 | 6.7 | 3.38 | 203.65 | 204.85 | 198.1599 | 576 |
| 1717190940 | 198.15 | -15.3 | -7.17 | 198.5999 | 204.4 | 198 | 153 |
| 1717104540 | 213.45 | -4.55 | -2.09 | 211.3999 | 214.5 | 208.14 | 375 |
| 1717018020 | 218 | -10.76 | -4.70 | 227.65 | 227.65 | 216.5 | 399 |
| 1716931740 | 228.755 | 2.48 | 1.10 | 232.25 | 232.57 | 225.19 | 1201 |
| 1716585840 | 226.27 | -4.98 | -2.15 | 231.75 | 232.26 | 225.25 | 1154 |
| 1716499740 | 231.25 | 4.2 | 1.85 | 228.18 | 235.75 | 225.65 | 231 |
| 1716412800 | 227.05 | -2.42 | -1.05 | 224.95 | 227.05 | 222.6 | 150 |
| 1716326940 | 229.47 | 2.22 | 0.98 | 224.9999 | 229.47 | 224.3499 | 140 |
| 1716240180 | 227.25 | 0.65 | 0.29 | 227.5 | 227.5 | 224 | 470 |
| 1715981340 | 226.6 | 2.83 | 1.26 | 226.85 | 226.85 | 223.35 | 449 |
| 1715894940 | 223.77 | -2.73 | -1.20 | 227.8 | 227.8 | 223.52 | 696 |
| 1715808000 | 226.495 | 3.25 | 1.45 | 224.95 | 228.25 | 224.65 | 129 |
| 1715722140 | 223.25 | 3.65 | 1.66 | 223.8 | 227.3 | 223.25 | 216 |
| 1715635200 | 219.6 | -4.05 | -1.81 | 222.7 | 223 | 219.6 | 192 |
| 1715376000 | 223.65 | 4.24 | 1.93 | 221.2 | 224.05 | 220.88088 | 1333 |
| 1715289720 | 219.41 | -1.34 | -0.61 | 220.6 | 224.45 | 219.2215 | 1306 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
