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
2022-12-30 158.10 158.10 155.90 155.95 0.3M
2022-12-29 155.75 158.25 154.60 158.00 0.2M
2022-12-28 156.10 156.85 155.30 155.55 0.2M
2022-12-27 157.40 157.80 155.35 156.30 0.2M
2022-12-23 156.70 157.35 154.95 155.60 0.3M
2022-12-22 157.80 159.15 156.30 156.75 0.4M
2022-12-21 157.60 157.70 155.70 157.50 0.7M
2022-12-20 155.95 158.20 154.85 156.10 0.5M
2022-12-19 159.35 159.95 157.50 157.50 0.4M
2022-12-16 164.70 166.20 157.50 159.45 0.8M
2022-12-15 171.20 171.45 165.05 165.15 0.6M
2022-12-14 173.40 174.10 170.30 172.35 0.5M
2022-12-13 173.40 177.80 170.95 174.70 0.5M
2022-12-12 168.90 172.45 168.75 171.90 0.4M
2022-12-09 169.15 173.10 168.55 171.95 0.4M
2022-12-08 169.60 169.75 167.10 168.35 0.4M
2022-12-07 170.00 171.05 168.95 169.60 0.4M
2022-12-06 172.00 172.90 169.30 169.95 0.4M
2022-12-05 176.65 176.65 172.70 173.40 0.3M
2022-12-02 178.45 179.80 175.45 177.65 0.3M
2022-12-01 174.40 179.50 174.10 178.60 0.4M
2022-11-30 173.55 174.30 171.00 171.00 1.0M
2022-11-29 178.95 178.95 172.50 172.75 0.3M
2022-11-28 179.10 179.80 176.95 178.05 0.3M
2022-11-25 179.40 180.20 178.75 179.90 0.2M
2022-11-24 179.35 181.40 179.05 179.65 0.1M
2022-11-23 179.70 179.70 177.15 179.35 0.3M
2022-11-22 177.00 179.60 175.30 179.00 0.3M
2022-11-21 176.50 178.90 175.50 177.80 0.3M
2022-11-18 178.85 179.60 176.60 178.05 0.3M
2022-11-17 180.20 180.90 177.45 178.65 0.3M
2022-11-16 181.60 182.65 178.60 179.10 0.5M
2022-11-15 181.80 183.15 180.30 181.85 0.4M
2022-11-14 182.00 182.90 179.95 181.25 0.4M
2022-11-11 177.00 183.10 176.00 181.90 0.8M
2022-11-10 165.00 175.70 164.00 175.10 0.6M
2022-11-09 165.30 166.65 163.70 165.50 0.3M
2022-11-08 160.40 166.40 159.55 166.40 0.4M
2022-11-07 159.00 161.35 158.10 160.80 0.4M
2022-11-04 158.50 162.10 157.75 160.30 0.6M
2022-11-03 159.40 160.25 157.30 158.40 0.5M
2022-11-02 167.50 168.70 161.75 161.90 0.6M
2022-11-01 167.40 171.55 166.55 167.45 0.5M
2022-10-31 172.50 172.50 166.25 166.25 0.6M
2022-10-28 169.40 172.50 168.75 172.05 0.5M
2022-10-27 170.30 172.75 164.60 170.95 0.9M
2022-10-26 171.90 175.40 171.85 174.05 0.6M
2022-10-25 170.60 173.80 168.85 173.00 0.6M
2022-10-24 166.15 169.95 165.85 169.35 0.5M
2022-10-21 165.10 166.05 162.50 164.45 0.5M
2022-10-20 162.20 167.20 161.60 166.50 0.4M
2022-10-19 165.20 166.15 162.30 162.90 0.4M
2022-10-18 168.50 169.80 164.65 165.25 0.5M
2022-10-17 162.80 166.95 161.05 165.80 0.4M
2022-10-14 163.55 165.80 160.75 161.45 0.5M
2022-10-13 159.35 161.80 153.00 161.80 0.6M
2022-10-12 160.00 161.60 157.85 159.70 0.4M
2022-10-11 161.50 161.85 158.45 160.55 0.4M
2022-10-10 162.10 165.35 161.70 163.00 0.4M
2022-10-07 169.00 169.75 163.05 164.00 0.5M
2022-10-06 173.40 173.70 168.90 170.95 0.4M
2022-10-05 172.75 175.75 171.80 172.90 0.3M
2022-10-04 166.85 174.10 166.65 174.10 0.5M
2022-10-03 163.15 165.20 159.25 164.85 0.4M
2022-09-30 160.90 166.10 159.65 165.50 0.5M
2022-09-29 161.75 161.75 156.40 159.65 0.4M
2022-09-28 153.40 162.30 153.05 162.00 0.6M
2022-09-27 155.35 158.75 155.20 155.95 0.4M
2022-09-26 153.80 156.55 153.00 155.10 0.4M
2022-09-23 158.00 158.20 152.30 154.95 0.5M
2022-09-22 160.00 162.65 157.90 157.90 0.4M
2022-09-21 160.50 163.55 159.75 163.55 0.3M
2022-09-20 168.20 168.20 161.30 161.80 0.4M
2022-09-19 165.20 168.45 163.90 168.05 0.2M
2022-09-16 168.80 169.20 165.05 166.25 0.6M
2022-09-15 178.00 178.40 171.20 171.20 0.4M
2022-09-14 176.40 178.70 176.05 178.30 0.3M
2022-09-13 183.60 184.70 178.15 178.15 0.3M
2022-09-12 179.80 182.90 179.30 182.80 0.3M
2022-09-09 175.65 180.10 175.65 179.40 0.3M
2022-09-08 175.80 176.60 172.10 175.55 0.2M
2022-09-07 173.65 175.70 173.15 174.30 0.2M
2022-09-06 174.85 176.25 172.90 174.85 0.2M
2022-09-05 171.40 175.60 170.30 174.75 0.2M
2022-09-02 171.45 177.05 170.35 176.35 0.4M
2022-09-01 170.95 172.25 169.15 170.15 0.4M
2022-08-31 175.60 176.40 173.00 173.00 0.4M
2022-08-30 175.00 178.05 174.10 175.10 0.2M
2022-08-29 175.95 176.65 172.60 174.50 0.2M
2022-08-26 183.25 184.40 177.25 178.40 0.3M
2022-08-25 184.45 184.70 181.20 182.45 0.2M
2022-08-24 179.40 182.60 178.70 182.40 0.2M
2022-08-23 179.00 181.05 178.40 180.60 0.3M
2022-08-22 185.40 185.60 180.05 180.85 0.3M
2022-08-19 187.00 187.35 185.10 186.20 0.2M
2022-08-18 186.05 187.75 185.40 187.30 0.2M
2022-08-17 189.30 191.30 185.75 186.45 0.3M
2022-08-16 189.80 190.10 187.65 188.25 0.2M
2022-08-15 189.20 190.30 187.90 188.90 0.1M
2022-08-12 189.90 191.10 188.05 188.05 0.2M
2022-08-11 191.00 192.05 189.70 189.90 0.2M
2022-08-10 186.20 191.25 184.65 190.10 0.3M
2022-08-09 188.10 188.20 185.75 187.00 0.2M
2022-08-08 190.00 191.10 187.90 188.35 0.2M
2022-08-05 190.40 192.20 187.80 188.35 0.3M
2022-08-04 190.00 193.60 189.55 190.65 0.4M
2022-08-03 186.70 189.50 184.30 189.50 0.4M
2022-08-02 185.20 186.40 182.70 185.50 0.3M
2022-08-01 184.75 187.20 183.15 185.40 0.3M
2022-07-29 179.00 185.80 178.70 185.35 0.7M
2022-07-28 168.60 171.30 167.65 170.70 0.4M
2022-07-27 169.40 171.15 167.65 167.80 0.3M
2022-07-26 169.20 171.20 167.95 169.50 0.2M
2022-07-25 170.20 170.80 168.60 169.80 0.2M
2022-07-22 170.40 172.85 169.90 171.10 0.3M
2022-07-21 166.30 171.05 166.20 171.00 0.3M
2022-07-20 167.00 169.65 166.45 167.05 0.4M
2022-07-19 165.00 167.65 163.05 167.50 0.3M
2022-07-18 165.40 168.00 165.00 165.40 0.3M
2022-07-15 160.60 165.75 159.60 165.15 0.3M
2022-07-14 162.70 163.55 158.05 159.90 0.3M
2022-07-13 163.90 164.80 160.60 162.75 0.3M
2022-07-12 164.85 165.75 162.35 164.55 0.3M
2022-07-11 164.00 166.55 163.40 166.20 0.3M
2022-07-08 163.40 167.55 163.40 167.50 0.3M
2022-07-07 160.40 164.25 160.40 164.10 0.3M
2022-07-06 157.20 160.05 157.00 159.10 0.4M
2022-07-05 159.55 160.40 153.80 155.40 0.4M
2022-07-04 162.75 163.40 155.25 157.30 0.5M
2022-07-01 161.85 164.75 158.85 161.75 0.6M
2022-06-30 166.50 168.10 162.75 163.45 0.7M
2022-06-29 172.70 175.35 168.75 169.00 0.5M
2022-06-28 181.80 182.80 174.70 174.70 0.6M
2022-06-27 179.00 183.25 178.65 181.00 0.4M
2022-06-24 175.60 179.95 175.10 178.35 0.4M
2022-06-23 174.10 176.50 173.00 174.55 0.5M
2022-06-22 169.55 175.95 168.25 174.90 0.4M
2022-06-21 169.00 173.70 169.00 171.45 0.4M
2022-06-20 169.45 172.60 167.85 168.40 0.3M
2022-06-17 166.05 170.20 165.45 168.50 0.6M
2022-06-16 168.95 170.00 164.20 166.00 0.4M
2022-06-15 168.10 171.15 167.80 169.40 0.5M
2022-06-14 171.05 172.30 165.75 165.75 0.5M
2022-06-13 168.20 169.70 166.40 169.35 0.4M
2022-06-10 176.00 176.20 169.05 169.85 0.5M
2022-06-09 177.45 178.10 175.40 176.45 0.5M
2022-06-08 180.45 181.40 177.30 178.50 0.3M
2022-06-07 181.15 181.50 179.05 180.25 0.3M
2022-06-06 180.00 184.10 179.65 182.25 0.2M
2022-06-03 180.50 181.05 178.60 179.95 0.2M
2022-06-02 176.75 179.80 174.95 178.80 0.2M
2022-06-01 178.75 180.00 175.65 176.10 0.3M
2022-05-31 185.50 185.50 180.50 180.50 0.8M
2022-05-30 187.60 189.90 184.90 186.40 0.3M
2022-05-27 186.15 187.50 184.55 186.60 0.2M
2022-05-26 182.60 184.60 180.90 184.35 0.2M
2022-05-25 184.10 184.80 179.10 182.45 0.2M
2022-05-24 182.20 185.35 181.65 181.65 0.3M
2022-05-23 184.05 184.05 180.55 184.00 0.3M
2022-05-20 179.00 182.35 177.95 180.75 0.3M
2022-05-19 178.75 179.55 174.15 178.35 0.4M
2022-05-18 187.50 188.55 181.90 181.90 0.2M
2022-05-17 186.70 189.90 185.55 187.60 0.3M
2022-05-16 183.80 186.00 180.85 184.95 0.3M
2022-05-13 181.45 185.25 180.80 184.25 0.2M
2022-05-12 175.00 181.25 174.05 180.45 0.4M
2022-05-11 178.00 180.65 176.05 179.70 0.4M
2022-05-10 180.70 181.20 176.60 176.70 0.3M
2022-05-09 181.40 183.30 177.50 177.75 0.3M
2022-05-06 188.80 188.95 180.80 183.75 0.4M
2022-05-05 194.10 195.90 188.20 189.35 0.3M
2022-05-04 195.00 195.00 190.35 190.55 0.2M
2022-05-03 192.80 195.35 192.35 194.05 0.3M
2022-05-02 194.20 194.60 187.25 191.35 0.3M
2022-04-29 199.20 200.90 195.55 196.10 0.4M
2022-04-28 192.05 196.10 191.85 196.10 0.4M
2022-04-27 184.75 188.20 182.05 186.50 0.4M
2022-04-26 189.60 191.30 184.80 185.35 0.4M
2022-04-25 188.65 190.65 187.05 188.00 0.3M
2022-04-22 192.10 194.20 190.40 192.10 0.3M
2022-04-21 193.25 197.25 192.50 195.20 0.2M
2022-04-20 188.80 192.70 188.65 192.15 0.3M
2022-04-19 191.05 191.05 186.80 187.80 0.3M
2022-04-14 189.80 193.35 189.55 191.15 0.4M
2022-04-13 190.20 191.15 187.10 188.80 0.3M
2022-04-12 187.35 192.00 186.20 189.95 0.4M
2022-04-11 188.45 191.10 186.85 189.45 0.3M
2022-04-08 193.25 194.25 189.45 189.70 0.4M
2022-04-07 194.70 195.00 190.40 190.65 0.3M
2022-04-06 199.15 201.20 190.40 192.90 0.4M
2022-04-05 204.30 206.00 198.75 200.80 0.4M
2022-04-04 201.30 206.50 199.80 205.40 0.3M
2022-04-01 202.90 203.50 199.15 199.85 0.3M
2022-03-31 203.50 204.70 201.20 202.50 0.5M
2022-03-30 201.60 201.80 197.65 200.30 0.4M
2022-03-29 196.55 202.80 195.75 201.30 0.4M
2022-03-28 191.25 196.70 191.15 194.30 0.3M
2022-03-25 189.70 194.05 189.00 192.20 0.3M
2022-03-24 191.55 192.65 189.65 189.70 0.3M
2022-03-23 194.95 195.80 190.55 191.25 0.2M
2022-03-22 193.85 195.25 191.00 193.50 0.3M
2022-03-21 192.70 195.15 191.35 193.80 0.3M
2022-03-18 191.35 195.15 188.05 195.15 0.9M
2022-03-17 188.65 194.20 187.60 190.85 0.6M
2022-03-16 182.50 189.60 182.25 187.90 0.5M
2022-03-15 177.00 181.05 174.95 179.45 0.3M
2022-03-14 176.15 180.55 174.75 178.30 0.3M
2022-03-11 174.80 179.55 171.70 175.00 0.4M
2022-03-10 177.00 178.90 174.05 174.75 0.3M
2022-03-09 171.90 179.70 168.80 179.35 0.6M
2022-03-08 167.65 175.20 165.20 166.55 0.7M
2022-03-07 166.00 176.55 164.20 170.70 0.7M
2022-03-04 181.75 184.00 171.25 171.25 0.9M
2022-03-03 183.00 187.85 183.00 183.90 0.3M
2022-03-02 181.80 187.40 180.15 184.50 0.6M
2022-03-01 186.70 188.05 179.60 182.50 0.5M
2022-02-28 184.50 190.40 184.00 188.30 0.6M
2022-02-25 184.60 190.60 184.15 189.15 0.5M
2022-02-24 177.05 185.25 176.90 182.50 0.7M
2022-02-23 185.40 189.50 184.60 185.75 0.4M
2022-02-22 177.00 187.00 176.00 184.95 0.4M
2022-02-21 187.25 189.20 180.45 182.20 0.4M
2022-02-18 185.00 187.40 183.35 185.95 0.5M
2022-02-17 183.00 188.60 183.00 185.70 0.5M
2022-02-16 188.55 189.30 176.55 183.00 0.9M
2022-02-15 188.80 196.20 185.15 186.75 0.7M
2022-02-14 190.00 193.40 189.00 193.10 0.5M
2022-02-11 195.85 200.80 195.65 197.10 0.3M
2022-02-10 201.90 202.20 196.60 199.35 0.3M
2022-02-09 197.00 202.60 196.55 200.60 0.3M
2022-02-08 194.20 195.30 192.30 194.80 0.3M
2022-02-07 194.90 195.15 192.10 194.60 0.3M
2022-02-04 198.50 198.65 192.60 193.15 0.3M
2022-02-03 203.50 204.10 196.05 197.00 0.4M
2022-02-02 203.40 206.90 202.30 204.90 0.4M
2022-02-01 199.45 203.70 199.45 201.10 0.5M
2022-01-31 196.90 198.35 194.05 197.45 0.4M
2022-01-28 192.55 193.60 189.75 193.00 0.4M
2022-01-27 188.95 194.95 187.65 193.80 0.4M
2022-01-26 190.20 195.70 189.50 193.40 0.5M
2022-01-25 193.00 194.30 188.80 188.80 0.5M
2022-01-24 200.20 200.80 187.90 190.70 0.8M
2022-01-21 203.60 203.60 201.10 203.20 0.4M
2022-01-20 205.60 207.90 203.10 207.00 0.3M
2022-01-19 199.00 206.00 199.00 205.40 0.4M
2022-01-18 203.00 203.40 199.05 201.40 0.5M
2022-01-17 200.20 204.80 197.25 204.40 0.3M
2022-01-14 198.10 202.80 198.00 198.70 0.3M
2022-01-13 201.80 205.10 199.90 201.70 0.4M
2022-01-12 203.00 206.40 200.40 203.30 0.4M
2022-01-11 202.30 203.00 198.55 200.70 0.4M
2022-01-10 200.40 200.40 193.40 194.45 0.4M
2022-01-07 203.10 203.10 197.20 200.10 0.5M
2022-01-06 208.00 208.40 201.20 203.30 0.5M
2022-01-05 216.40 217.20 211.90 212.60 0.3M
2022-01-04 215.50 220.20 214.80 217.20 0.4M
2022-01-03 215.70 216.90 212.20 213.50 0.2M