Capgemini SE (PK) (CGEMY)
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 | 0.66 | 2.03640851589 | 32.41 | 33.34 | 31.815 | 264772 | 32.18100863 | DR |
| 4 | -0.65 | -1.92763938316 | 33.72 | 33.95 | 31.38 | 354745 | 32.49458172 | DR |
| 12 | -7.013 | -17.4961953946 | 40.083 | 40.12 | 31.38 | 264904 | 33.61754044 | DR |
| 26 | -8.2 | -19.8691543494 | 41.27 | 44.73 | 31.38 | 200914 | 36.33342718 | DR |
| 52 | -7.66 | -18.8067763319 | 40.73 | 49.7 | 31.38 | 147336 | 38.83197219 | DR |
| 156 | -12.79 | -27.8892280855 | 45.86 | 49.7 | 29.56 | 100152 | 37.77283001 | DR |
| 260 | 8.82 | 36.3711340206 | 24.25 | 49.7 | 10.98 | 82765 | 34.87440844 | DR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1736202360 | 33.07 | 1.03 | 3.21 | 32.835 | 33.34 | 32.759999 | 544159 |
| 1735942980 | 32.04 | -0.02 | -0.06 | 31.99 | 32.14 | 31.815 | 258844 |
| 1735856700 | 32.06 | -0.4 | -1.23 | 32.14 | 32.27 | 31.83 | 310422 |
| 1735683960 | 32.46 | 0.19 | 0.59 | 32.390099 | 33.159999 | 32.34 | 160384 |
| 1735597740 | 32.27 | -0.5 | -1.53 | 32.409999 | 32.42 | 32.06 | 329439 |
| 1735338000 | 32.77 | -0.08 | -0.24 | 32.74 | 32.84 | 32.54 | 317672 |
| 1735252020 | 32.85 | 0.18 | 0.54 | 32.478499 | 32.85 | 32.2901 | 255091 |
| 1735078200 | 32.6725 | 0.22 | 0.69 | 31.49 | 33.049999 | 31.49 | 97246 |
| 1734992400 | 32.45 | 0.34 | 1.06 | 32.32 | 32.49 | 32.17 | 468212 |
| 1734733200 | 32.11 | -0.24 | -0.74 | 32.11 | 32.47 | 32.0875 | 249756 |
| 1734646800 | 32.35 | 0.97 | 3.09 | 32.43 | 32.67 | 32.29 | 391859 |
| 1734560940 | 31.38 | -0.78 | -2.43 | 32.2701 | 32.35 | 31.38 | 295505 |
| 1734474360 | 32.159999 | -0.1 | -0.29 | 32.2 | 32.35 | 32.119999 | 290484 |
| 1734388140 | 32.255 | -0.42 | -1.27 | 32.18 | 32.38 | 32.1 | 1517405 |
| 1734128940 | 32.67 | -0.06 | -0.18 | 32.86 | 32.89 | 32.56 | 186631 |
| 1734042480 | 32.729999 | -0.72 | -2.15 | 33.08 | 33.145 | 32.6199 | 297179 |
| 1733955900 | 33.45 | -0.08 | -0.24 | 33.38 | 33.49 | 33.24 | 335507 |
| 1733869200 | 33.53 | -0.07 | -0.21 | 33.5701 | 33.62 | 33.4 | 178061 |
| 1733782800 | 33.6 | 0.43 | 1.30 | 33.72 | 33.95 | 33.59 | 445718 |
| 1733523600 | 33.17 | 0.55 | 1.69 | 33.18 | 33.31 | 33.08 | 286643 |
| 1733437500 | 32.619999 | 0.36 | 1.12 | 32.68 | 32.74 | 32.509999 | 348004 |
| 1733350980 | 32.259999 | 0.34 | 1.07 | 32.15 | 32.38 | 32.1 | 224775 |
| 1733264700 | 31.92 | 0.31 | 0.98 | 31.85 | 32.06 | 31.69 | 348276 |
| 1733178180 | 31.61 | -0.5 | -1.56 | 31.7 | 31.76 | 31.45 | 386115 |
| 1732918200 | 32.11 | 0.26 | 0.82 | 31.67 | 32.11 | 31.625 | 210000 |
| 1732746540 | 31.85 | -0.02 | -0.06 | 31.94 | 31.98 | 31.76 | 154003 |
| 1732660140 | 31.87 | -0.08 | -0.25 | 32.24 | 32.31 | 31.77 | 264192 |
| 1732573560 | 31.95 | -0.19 | -0.60 | 32.259999 | 32.299999 | 31.92 | 291897 |
| 1732314000 | 32.1425 | 0.05 | 0.16 | 32.21 | 32.35 | 32.0401 | 283202 |
| 1732227900 | 32.09 | -0.41 | -1.26 | 32.21 | 32.215 | 31.942 | 224379 |
| 1732141740 | 32.5 | -0.61 | -1.84 | 32.390099 | 32.503999 | 32.25 | 144637 |
| 1732054800 | 33.11 | 0.27 | 0.82 | 32.79 | 33.189999 | 32.74 | 204628 |
| 1731968640 | 32.84 | 0.46 | 1.42 | 32.509999 | 32.95 | 32.509999 | 460253 |
| 1731709260 | 32.38 | -1.4 | -4.14 | 33.009999 | 33.03 | 32.34 | 307781 |
| 1731622800 | 33.78 | 0.36 | 1.08 | 33.96 | 34.08 | 33.67 | 315415 |
| 1731536760 | 33.42 | -1.5 | -4.30 | 33.68 | 33.7 | 33.33 | 173973 |
| 1731450480 | 34.92 | 0.02 | 0.06 | 35.05 | 35.11 | 34.69 | 239646 |
| 1731363600 | 34.9 | 0.06 | 0.17 | 34.74 | 35.04 | 34.5895 | 267849 |
| 1731104400 | 34.84 | -0.13 | -0.37 | 34.74 | 34.84 | 34.6 | 159564 |
| 1731018540 | 34.97 | 0.85 | 2.49 | 34.66 | 34.98 | 34.65 | 268029 |
| 1730931600 | 34.12 | -0.69 | -1.98 | 33.82 | 34.39 | 33.82 | 80530 |
| 1730845680 | 34.81 | -0.36 | -1.02 | 34.76 | 34.9999 | 34.76 | 139465 |
| 1730759160 | 35.17 | -0.28 | -0.79 | 35.51 | 35.63 | 35.12 | 476278 |
| 1730496420 | 35.45 | 0.95 | 2.75 | 35.2501 | 35.63 | 35.25 | 361694 |
| 1730409780 | 34.5 | -1.15 | -3.23 | 35.15 | 35.15 | 34.37 | 243810 |
| 1730323500 | 35.65 | -2.32 | -6.11 | 36.21 | 36.592 | 35.63 | 92542 |
| 1730237280 | 37.97 | -0.2 | -0.52 | 37.84 | 38.14 | 37.79 | 164360 |
| 1730150880 | 38.17 | 0.57 | 1.52 | 38.12 | 38.3 | 38.1 | 174581 |
| 1729891500 | 37.6 | -1.23 | -3.17 | 37.99 | 38.065 | 37.58 | 99742 |
| 1729805160 | 38.83 | -0.08 | -0.21 | 39.26 | 39.26 | 38.7235 | 153768 |
| 1729718940 | 38.91 | -0.63 | -1.59 | 38.98 | 39.07 | 38.73 | 441605 |
| 1729632300 | 39.54 | 0.35 | 0.89 | 39.59 | 39.6605 | 39.43 | 71342 |
| 1729545600 | 39.19 | -0.78 | -1.95 | 39.68 | 39.7 | 39.09 | 89416 |
| 1729286400 | 39.97 | 0.49 | 1.25 | 39.94 | 40.07 | 39.93 | 84336 |
| 1729200000 | 39.475 | -0.13 | -0.32 | 39.93 | 39.93 | 39.3701 | 143269 |
| 1729113960 | 39.6 | 0.15 | 0.38 | 39.41 | 39.66 | 39.344 | 111842 |
| 1729027680 | 39.45 | -0.59 | -1.47 | 39.93 | 39.99 | 39.35 | 118037 |
| 1728941220 | 40.04 | 0.32 | 0.81 | 40.083 | 40.12 | 39.72 | 105271 |
| 1728681900 | 39.72 | -0.14 | -0.34 | 39.7801 | 39.895 | 39.66 | 79498 |
| 1728595560 | 39.8575 | -0.35 | -0.88 | 39.5675 | 39.9 | 39.4101 | 68952 |
| 1728508800 | 40.21 | -0.07 | -0.17 | 40.17 | 40.33 | 40.17 | 69521 |
| 1728422580 | 40.28 | 0.14 | 0.35 | 40.0375 | 40.31 | 39.924 | 57797 |
| 1728336000 | 40.14 | -1.52 | -3.65 | 40.67 | 40.79 | 40.05 | 68899 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
