Capgemini

CAPP
🏛️ france →
121.30
Last Update: 2025-09-29
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 215.20 216.80 214.70 215.50 0.1M
2021-12-30 215.20 217.30 215.00 215.70 0.1M
2021-12-29 215.90 217.90 213.70 214.90 0.1M
2021-12-28 215.00 219.10 215.00 216.40 0.2M
2021-12-27 212.50 215.40 210.90 215.10 0.1M
2021-12-24 213.00 213.30 211.10 212.50 0.1M
2021-12-23 212.10 214.90 211.60 213.60 0.2M
2021-12-22 207.00 211.90 207.00 211.60 0.4M
2021-12-21 206.40 206.60 203.50 204.20 0.3M
2021-12-20 200.90 204.10 200.00 204.10 0.3M
2021-12-17 207.00 209.10 202.40 204.80 0.7M
2021-12-16 209.10 211.00 204.80 207.70 0.6M
2021-12-15 201.80 204.90 201.80 204.30 0.4M
2021-12-14 205.20 207.30 200.00 201.20 0.3M
2021-12-13 206.90 208.70 204.60 204.60 0.2M
2021-12-10 206.30 208.10 205.10 206.00 0.3M
2021-12-09 207.10 210.00 206.80 208.10 0.3M
2021-12-08 207.50 209.30 204.60 205.60 0.3M
2021-12-07 204.00 207.10 202.90 207.10 0.4M
2021-12-06 202.40 204.00 199.15 200.20 0.3M
2021-12-03 205.60 207.40 200.20 201.40 0.3M
2021-12-02 204.40 207.50 201.20 204.40 0.4M
2021-12-01 207.30 210.10 204.10 207.90 0.5M
2021-11-30 198.35 205.70 197.05 204.10 0.8M
2021-11-29 202.10 204.60 201.40 201.90 0.4M
2021-11-26 198.60 203.90 196.20 200.20 0.6M
2021-11-25 205.30 206.90 204.10 205.70 0.2M
2021-11-24 205.50 206.40 199.70 203.40 0.3M
2021-11-23 209.40 209.40 203.00 205.40 0.5M
2021-11-22 216.50 217.00 211.40 211.40 0.3M
2021-11-19 215.50 219.10 214.90 215.80 0.4M
2021-11-18 214.70 216.10 214.30 215.20 0.2M
2021-11-17 212.70 216.00 212.70 215.60 0.3M
2021-11-16 214.50 215.60 213.30 214.80 0.3M
2021-11-15 213.00 214.70 212.30 214.50 0.2M
2021-11-12 212.30 213.70 208.60 213.60 0.2M
2021-11-11 208.30 212.70 206.90 212.70 0.2M
2021-11-10 212.20 212.50 207.80 208.50 0.4M
2021-11-09 212.60 214.50 211.40 212.20 0.3M
2021-11-08 210.00 212.60 207.10 211.80 0.2M
2021-11-05 210.70 213.30 210.10 210.70 0.3M
2021-11-04 210.20 211.50 208.90 211.30 0.4M
2021-11-03 207.00 211.10 206.70 209.60 0.4M
2021-11-02 203.40 207.70 202.70 207.10 0.3M
2021-11-01 204.00 206.20 201.50 203.90 0.4M
2021-10-29 197.30 201.60 196.00 201.30 0.7M
2021-10-28 195.00 200.60 193.65 199.30 0.7M
2021-10-27 189.25 190.40 186.65 188.05 0.4M
2021-10-26 188.00 189.95 187.20 189.60 0.3M
2021-10-25 189.00 189.35 185.95 187.55 0.3M
2021-10-22 185.20 189.05 183.90 188.65 0.4M
2021-10-21 185.00 185.10 182.60 184.30 0.3M
2021-10-20 188.50 189.35 184.80 185.50 0.4M
2021-10-19 187.60 189.50 185.90 189.50 0.4M
2021-10-18 187.40 187.45 184.95 186.80 0.3M
2021-10-15 188.10 188.75 186.40 187.80 0.4M
2021-10-14 184.00 188.65 182.75 187.10 0.6M
2021-10-13 177.00 182.70 175.35 182.70 0.6M
2021-10-12 173.00 175.60 171.85 175.60 0.4M
2021-10-11 175.95 175.95 171.80 175.15 0.4M
2021-10-08 179.00 179.30 175.30 176.30 0.3M
2021-10-07 179.35 180.00 176.00 179.25 0.4M
2021-10-06 175.65 176.75 171.70 176.00 0.4M
2021-10-05 175.80 177.25 174.40 176.85 0.3M
2021-10-04 178.00 179.15 175.15 175.55 0.3M
2021-10-01 178.00 178.65 176.20 178.65 0.5M
2021-09-30 183.00 185.10 178.30 180.15 0.5M
2021-09-29 181.20 184.20 180.95 181.05 0.3M
2021-09-28 190.00 190.55 180.20 180.20 0.6M
2021-09-27 193.25 193.85 190.80 191.15 0.2M
2021-09-24 195.30 195.45 191.95 192.60 0.2M
2021-09-23 195.50 197.90 195.25 195.65 0.3M
2021-09-22 194.65 195.55 191.50 193.20 0.2M
2021-09-21 189.80 194.60 189.80 193.60 0.4M
2021-09-20 189.50 190.25 187.65 188.95 0.4M
2021-09-17 195.00 198.35 192.05 192.35 0.5M
2021-09-16 190.55 194.35 190.40 194.00 0.3M
2021-09-15 191.50 193.05 189.60 189.80 0.3M
2021-09-14 189.00 191.95 188.60 191.80 0.2M
2021-09-13 189.90 191.10 189.20 189.20 0.2M
2021-09-10 190.25 191.50 189.55 189.60 0.2M
2021-09-09 188.60 190.55 188.25 189.50 0.3M
2021-09-08 191.50 191.55 189.25 189.55 0.3M
2021-09-07 191.80 193.15 191.65 192.30 0.1M
2021-09-06 192.45 192.75 191.10 192.30 0.1M
2021-09-03 191.60 191.95 189.10 191.55 0.3M
2021-09-02 190.55 192.75 190.50 191.45 0.2M
2021-09-01 191.50 192.35 190.65 191.00 0.3M
2021-08-31 191.30 191.80 189.60 190.15 0.3M
2021-08-30 191.50 191.75 190.20 191.00 0.1M
2021-08-27 190.00 191.10 189.95 191.00 0.1M
2021-08-26 188.95 190.70 188.50 190.70 0.2M
2021-08-25 190.50 191.20 189.60 189.80 0.2M
2021-08-24 192.00 192.40 189.25 190.70 0.2M
2021-08-23 191.00 191.50 190.30 190.65 0.2M
2021-08-20 189.25 190.40 188.15 189.80 0.3M
2021-08-19 188.50 189.65 186.95 189.65 0.5M
2021-08-18 191.05 191.15 190.05 190.35 0.2M
2021-08-17 189.55 191.15 189.40 190.35 0.2M
2021-08-16 189.45 191.40 189.00 190.55 0.2M
2021-08-13 190.00 191.15 189.50 190.55 0.2M
2021-08-12 189.00 191.20 188.20 190.60 0.3M
2021-08-11 190.55 190.75 189.15 189.50 0.3M
2021-08-10 191.05 191.75 189.90 189.90 0.2M
2021-08-09 189.75 190.85 189.55 190.25 0.2M
2021-08-06 189.50 190.45 188.40 189.60 0.4M
2021-08-05 190.55 191.85 189.15 189.50 0.5M
2021-08-04 188.00 190.85 187.60 190.45 0.3M
2021-08-03 185.00 188.90 184.50 187.50 0.4M
2021-08-02 182.25 185.95 181.15 185.10 0.4M
2021-07-30 181.40 183.20 180.00 182.25 0.4M
2021-07-29 179.00 182.55 178.85 181.60 0.5M
2021-07-28 174.55 179.45 174.40 177.55 0.5M
2021-07-27 172.00 172.70 170.45 171.10 0.3M
2021-07-26 171.10 173.50 171.00 172.60 0.2M
2021-07-23 171.05 173.05 170.20 172.30 0.2M
2021-07-22 168.00 170.90 168.00 170.60 0.3M
2021-07-21 167.60 169.30 166.55 167.10 0.3M
2021-07-20 165.40 167.85 164.30 166.75 0.4M
2021-07-19 166.50 166.70 163.05 164.60 0.5M
2021-07-16 167.20 168.05 166.30 166.85 0.3M
2021-07-15 168.10 169.35 166.60 166.70 0.3M
2021-07-14 168.00 169.10 166.40 168.30 0.2M
2021-07-13 168.20 168.75 167.75 168.75 0.2M
2021-07-12 166.45 168.60 165.85 168.55 0.3M
2021-07-09 165.25 168.10 165.00 167.05 0.4M
2021-07-08 165.50 165.70 162.70 164.90 0.5M
2021-07-07 164.10 167.35 163.65 166.40 0.4M
2021-07-06 164.25 165.40 163.90 164.00 0.3M
2021-07-05 164.60 165.25 163.30 164.85 0.2M
2021-07-02 164.30 165.65 163.90 164.65 0.2M
2021-07-01 163.20 165.00 160.55 164.10 0.4M
2021-06-30 162.30 163.45 161.65 162.00 0.6M
2021-06-29 161.25 163.60 161.25 162.00 0.3M
2021-06-28 161.50 162.60 161.15 161.15 0.3M
2021-06-25 161.20 162.70 160.40 161.80 0.3M
2021-06-24 158.00 162.30 157.70 161.55 0.4M
2021-06-23 157.90 159.10 157.20 157.35 0.2M
2021-06-22 156.65 157.90 156.00 157.35 0.2M
2021-06-21 155.75 157.40 154.05 156.65 0.2M
2021-06-18 161.00 161.00 156.45 156.55 0.6M
2021-06-17 158.75 160.95 158.35 160.70 0.3M
2021-06-16 159.00 159.35 157.15 159.35 0.3M
2021-06-15 159.10 159.75 158.35 158.35 0.3M
2021-06-14 158.00 159.80 157.75 158.50 0.4M
2021-06-11 154.15 158.50 153.65 157.40 0.6M
2021-06-10 150.00 152.80 149.45 152.75 0.3M
2021-06-09 151.00 151.15 149.70 150.30 0.2M
2021-06-08 149.50 151.50 149.50 150.90 0.2M
2021-06-07 150.55 151.30 149.20 150.45 0.2M
2021-06-04 148.70 150.75 148.30 150.75 0.2M
2021-06-03 151.25 151.40 148.50 148.60 0.2M
2021-06-02 150.30 151.90 150.00 151.20 0.2M
2021-06-01 153.20 154.00 152.40 152.60 0.2M
2021-05-31 153.45 154.00 152.65 152.65 0.2M
2021-05-28 152.50 154.15 151.90 153.55 0.4M
2021-05-27 155.50 155.55 152.25 152.25 0.7M
2021-05-26 155.75 156.90 155.15 155.40 0.2M
2021-05-25 155.00 157.10 154.90 155.75 0.3M
2021-05-24 152.25 154.85 152.20 154.65 0.2M
2021-05-21 153.40 153.65 151.65 151.80 0.4M
2021-05-20 152.15 152.70 151.35 152.60 0.3M
2021-05-19 152.50 152.55 149.45 151.45 0.3M
2021-05-18 154.85 155.10 153.60 154.15 0.3M
2021-05-17 154.15 154.90 153.25 153.65 0.2M
2021-05-14 153.00 154.45 151.40 154.05 0.3M
2021-05-13 150.00 152.50 148.25 151.80 0.2M
2021-05-12 151.10 151.65 149.90 150.40 0.3M
2021-05-11 152.10 152.75 148.40 151.25 0.6M
2021-05-10 154.95 155.60 153.50 154.65 0.3M
2021-05-07 153.40 155.15 151.80 155.10 0.3M
2021-05-06 151.95 153.40 150.95 153.40 0.4M
2021-05-05 151.80 152.85 150.95 151.95 0.3M
2021-05-04 153.50 153.50 149.95 150.55 0.3M
2021-05-03 153.00 153.50 152.10 152.60 0.2M
2021-04-30 153.80 154.25 151.45 152.40 0.3M
2021-04-29 152.85 155.70 152.40 153.80 0.5M
2021-04-28 151.70 153.15 151.35 151.80 0.3M
2021-04-27 150.40 152.20 150.10 151.10 0.3M
2021-04-26 150.25 151.00 149.85 150.80 0.2M
2021-04-23 150.15 150.80 149.60 150.65 0.2M
2021-04-22 151.20 152.30 150.00 150.65 0.3M
2021-04-21 150.30 151.80 149.95 150.50 0.3M
2021-04-20 153.40 153.40 149.35 150.00 0.4M
2021-04-19 151.55 153.45 151.55 153.35 0.3M
2021-04-16 151.35 152.65 151.35 151.50 0.3M
2021-04-15 150.75 152.30 150.55 151.30 0.3M
2021-04-14 154.00 154.10 150.90 151.00 0.3M
2021-04-13 151.95 153.55 151.50 153.50 0.3M
2021-04-12 151.55 152.60 150.45 151.65 0.4M
2021-04-09 150.55 151.45 149.75 151.00 0.3M
2021-04-08 149.70 150.70 149.50 150.05 0.3M
2021-04-07 149.55 150.45 148.80 148.95 0.4M
2021-04-06 151.10 151.20 148.40 149.00 0.3M
2021-04-01 145.65 148.65 143.00 148.00 0.4M
2021-03-31 146.05 148.00 145.10 145.10 0.5M
2021-03-30 147.55 149.05 144.95 145.00 0.4M
2021-03-29 146.50 147.55 146.40 146.55 0.4M
2021-03-26 143.00 145.75 142.85 145.75 0.4M
2021-03-25 141.95 143.30 141.40 141.95 0.4M
2021-03-24 142.40 143.25 141.60 142.05 0.3M
2021-03-23 142.50 143.50 141.65 142.60 0.3M
2021-03-22 142.05 144.30 141.50 143.25 0.4M
2021-03-19 141.95 143.00 141.15 143.00 0.8M
2021-03-18 142.00 142.70 141.00 142.55 0.4M
2021-03-17 144.15 144.95 141.50 142.00 0.5M
2021-03-16 145.30 147.60 144.40 144.50 0.4M
2021-03-15 145.30 147.25 143.95 143.95 0.4M
2021-03-12 145.00 145.25 143.40 144.75 0.2M
2021-03-11 143.85 146.75 143.70 145.65 0.4M
2021-03-10 144.30 144.45 143.15 143.50 0.3M
2021-03-09 139.95 144.45 139.40 143.90 0.6M
2021-03-08 136.75 139.90 136.05 139.50 0.4M
2021-03-05 136.90 137.05 135.30 135.95 0.4M
2021-03-04 137.95 138.90 136.55 137.85 0.4M
2021-03-03 138.15 139.65 137.60 138.85 0.5M
2021-03-02 136.00 138.55 135.90 137.10 0.4M
2021-03-01 134.70 136.90 134.10 136.45 0.4M
2021-02-26 131.75 133.90 131.05 133.15 0.7M
2021-02-25 137.10 137.50 133.85 133.95 0.6M
2021-02-24 134.95 136.10 133.95 136.10 0.4M
2021-02-23 137.20 138.05 133.45 135.30 0.4M
2021-02-22 139.00 139.80 136.55 137.10 0.4M
2021-02-19 138.85 140.90 138.35 140.05 0.4M
2021-02-18 139.00 142.00 136.85 137.90 0.6M
2021-02-17 137.00 137.10 134.60 135.50 0.5M
2021-02-16 137.65 138.20 136.75 137.15 0.3M
2021-02-15 137.00 138.20 135.55 137.30 0.4M
2021-02-12 134.50 136.30 134.20 135.30 0.4M
2021-02-11 133.45 135.65 133.45 135.00 0.3M
2021-02-10 135.00 136.45 132.40 133.20 0.5M
2021-02-09 131.60 133.10 130.70 132.95 0.4M
2021-02-08 129.40 132.80 128.95 131.45 0.5M
2021-02-05 127.40 128.40 127.15 128.25 0.4M
2021-02-04 124.50 126.65 124.20 126.60 0.3M
2021-02-03 125.55 125.80 123.65 124.60 0.3M
2021-02-02 122.85 125.00 122.55 124.75 0.3M
2021-02-01 119.95 122.35 119.60 122.25 0.3M
2021-01-29 117.10 121.15 117.00 119.50 0.5M
2021-01-28 118.40 119.90 116.10 119.50 0.5M
2021-01-27 121.70 121.70 116.80 119.50 0.6M
2021-01-26 121.15 122.95 120.55 121.70 0.4M
2021-01-25 123.65 124.30 120.55 121.20 0.3M
2021-01-22 123.80 123.80 121.00 123.40 0.3M
2021-01-21 124.95 125.55 123.85 124.30 0.3M
2021-01-20 126.00 126.25 124.35 124.50 0.3M
2021-01-19 125.50 126.25 125.05 125.40 0.3M
2021-01-18 124.00 125.40 123.90 124.85 0.2M
2021-01-15 124.10 125.95 123.40 124.15 0.5M
2021-01-14 126.50 126.50 124.20 124.70 0.3M
2021-01-13 125.20 126.50 123.85 125.65 0.4M
2021-01-12 122.75 124.30 122.50 124.05 0.3M
2021-01-11 127.05 127.70 122.50 123.30 0.4M
2021-01-08 124.80 127.10 124.75 127.00 0.5M
2021-01-07 125.40 126.60 123.45 123.55 0.4M
2021-01-06 126.75 127.15 125.05 125.05 0.4M
2021-01-05 127.60 129.35 126.20 126.60 0.4M
2021-01-04 128.10 129.25 127.25 128.35 0.4M