Capgemini

CAPP
🏛️ uk →
119.05
Last Update: 2025-09-26
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
2021-12-31 215.30 216.80 215.30 215.75 0.0M
2021-12-30 215.20 217.30 215.20 216.10 0.0M
2021-12-29 212.32 217.50 212.32 214.75 0.0M
2021-12-24 213.30 213.30 211.20 211.45 0.0M
2021-12-23 211.90 214.90 211.60 214.05 0.1M
2021-12-22 207.10 211.90 207.00 211.45 0.2M
2021-12-21 206.80 206.80 203.70 204.55 0.1M
2021-12-20 202.00 204.00 200.10 203.55 0.0M
2021-12-17 210.59 210.59 202.70 205.65 0.6M
2021-12-16 209.70 211.00 204.90 208.85 0.1M
2021-12-15 202.40 204.80 202.40 204.65 0.1M
2021-12-14 205.30 206.50 200.10 201.55 0.1M
2021-12-13 208.00 208.50 204.70 205.10 0.1M
2021-12-10 206.40 208.00 205.20 205.45 0.1M
2021-12-09 206.90 209.90 206.80 207.85 0.0M
2021-12-08 207.50 208.80 204.60 205.25 0.2M
2021-12-07 203.60 207.10 203.50 206.75 0.1M
2021-12-06 203.40 203.40 199.45 201.35 0.0M
2021-12-03 206.30 206.80 200.30 200.60 0.1M
2021-12-02 205.00 207.20 201.20 204.65 0.1M
2021-12-01 208.00 210.00 204.40 209.25 0.1M
2021-11-30 199.05 205.60 197.05 204.15 0.1M
2021-11-29 202.60 203.50 201.40 202.05 0.1M
2021-11-26 196.60 205.51 196.60 199.45 0.1M
2021-11-25 205.50 207.00 204.30 205.45 0.1M
2021-11-24 205.80 206.20 199.80 203.75 0.2M
2021-11-23 208.80 211.40 203.00 205.20 0.1M
2021-11-22 216.60 216.80 211.90 211.95 0.1M
2021-11-19 215.40 218.80 215.00 216.15 0.1M
2021-11-18 215.60 216.10 214.40 215.25 0.0M
2021-11-17 213.60 215.90 213.50 215.15 0.1M
2021-11-16 214.80 215.40 213.40 215.05 0.1M
2021-11-15 212.70 214.70 212.50 214.55 0.0M
2021-11-12 212.10 213.60 208.80 213.55 0.1M
2021-11-11 208.40 212.70 206.80 212.55 0.1M
2021-11-10 212.00 212.30 207.90 208.65 0.1M
2021-11-09 213.10 214.40 211.50 212.15 0.1M
2021-11-08 208.50 212.50 208.50 212.05 0.1M
2021-11-05 210.50 213.30 210.30 210.75 0.0M
2021-11-04 211.10 211.50 209.00 210.70 0.1M
2021-11-03 207.00 211.00 207.00 209.15 0.1M
2021-11-02 203.10 207.70 203.00 206.95 0.1M
2021-11-01 203.70 205.80 201.70 203.85 0.1M
2021-10-29 196.05 201.60 196.05 201.25 0.1M
2021-10-28 195.00 200.60 193.75 198.90 0.0M
2021-10-27 189.60 190.40 186.70 187.82 0.1M
2021-10-26 188.00 189.85 187.30 189.18 0.0M
2021-10-25 189.15 189.25 186.00 187.43 0.1M
2021-10-22 184.45 189.05 184.45 188.53 0.1M
2021-10-21 184.20 184.95 183.55 183.93 0.1M
2021-10-20 188.75 188.75 184.97 184.97 0.2M
2021-10-19 188.50 189.35 186.10 188.93 0.2M
2021-10-18 188.00 188.00 185.00 186.47 0.2M
2021-10-15 188.65 188.70 186.50 188.03 0.1M
2021-10-14 184.35 188.60 183.00 187.18 0.6M
2021-10-13 177.00 182.60 175.45 182.38 0.3M
2021-10-12 173.05 175.10 171.90 174.93 0.1M
2021-10-11 175.95 175.95 171.95 174.65 0.1M
2021-10-08 179.00 179.00 175.50 176.07 0.3M
2021-10-07 179.15 179.60 176.05 178.97 0.1M
2021-10-06 175.95 176.75 171.75 175.97 0.1M
2021-10-05 176.35 177.10 174.50 176.03 0.2M
2021-10-04 177.70 179.15 175.30 175.65 0.2M
2021-10-01 177.50 178.49 176.25 177.97 0.1M
2021-09-30 183.05 185.10 178.41 179.80 0.1M
2021-09-29 182.75 184.20 181.00 181.07 0.1M
2021-09-28 190.00 190.50 180.20 180.28 0.1M
2021-09-27 193.35 193.70 191.05 191.62 0.0M
2021-09-24 194.80 195.50 192.10 192.75 0.0M
2021-09-23 195.85 197.85 195.25 195.97 0.1M
2021-09-22 194.80 195.30 191.60 193.15 0.0M
2021-09-21 190.60 194.50 190.60 193.80 0.1M
2021-09-20 189.90 189.95 187.75 188.57 0.0M
2021-09-17 195.15 198.30 192.05 192.07 0.1M
2021-09-16 190.50 194.35 190.50 194.03 0.1M
2021-09-15 191.45 193.00 189.65 190.07 0.0M
2021-09-14 188.80 191.95 188.70 191.62 0.1M
2021-09-13 190.20 191.10 189.50 189.72 0.3M
2021-09-10 190.40 1,115.00 189.55 189.82 0.0M
2021-09-09 188.40 190.40 188.40 189.65 0.0M
2021-09-08 190.25 191.30 189.45 189.68 0.1M
2021-09-07 192.20 192.95 191.75 192.38 0.0M
2021-09-06 192.50 192.62 191.10 192.62 0.1M
2021-09-03 191.60 192.00 189.20 191.72 0.0M
2021-09-02 190.95 192.65 190.95 191.45 0.0M
2021-09-01 192.00 192.35 190.70 191.80 0.1M
2021-08-31 191.75 191.75 189.70 190.38 0.1M
2021-08-27 190.30 191.10 190.15 190.82 0.0M
2021-08-26 189.00 190.50 189.00 190.30 0.0M
2021-08-25 190.45 191.10 189.80 189.97 0.0M
2021-08-24 191.95 192.30 189.85 190.55 0.0M
2021-08-23 190.95 191.45 190.35 191.07 0.0M
2021-08-20 189.40 190.20 188.30 189.95 0.0M
2021-08-19 189.40 189.45 186.95 189.28 0.1M
2021-08-18 190.30 190.88 190.10 190.65 0.0M
2021-08-17 189.75 191.20 189.55 190.97 0.1M
2021-08-16 189.55 191.35 189.55 190.32 0.0M
2021-08-13 189.50 191.05 189.50 190.38 0.0M
2021-08-12 189.65 191.15 188.55 190.88 0.0M
2021-08-11 190.55 190.55 189.15 189.72 0.1M
2021-08-10 191.05 191.70 190.12 190.12 0.3M
2021-08-09 189.90 190.80 189.65 190.22 0.1M
2021-08-06 189.80 190.40 188.45 190.03 0.1M
2021-08-05 190.60 191.80 189.10 189.78 0.2M
2021-08-04 188.60 190.90 188.40 190.38 0.2M
2021-08-03 184.60 188.85 184.60 187.70 0.4M
2021-08-02 182.25 185.95 181.20 185.62 0.7M
2021-07-30 181.40 183.05 180.45 182.57 0.3M
2021-07-29 179.20 182.55 179.20 182.07 0.1M
2021-07-28 174.55 179.45 174.55 177.28 0.2M
2021-07-27 172.25 172.70 170.50 171.22 0.0M
2021-07-26 171.10 173.45 171.10 172.55 0.1M
2021-07-23 171.20 173.00 170.35 172.70 0.1M
2021-07-22 168.30 170.85 168.00 170.53 0.1M
2021-07-21 167.75 169.10 166.65 167.03 0.1M
2021-07-20 165.90 167.75 164.60 167.40 0.1M
2021-07-19 166.50 166.60 163.20 164.20 0.1M
2021-07-16 167.25 167.95 166.35 166.57 0.0M
2021-07-15 168.30 168.95 166.90 167.03 0.3M
2021-07-14 167.95 168.95 166.75 168.53 0.0M
2021-07-13 168.60 168.60 167.74 168.18 0.0M
2021-07-12 166.45 168.60 165.95 168.57 0.1M
2021-07-09 165.25 167.95 165.25 167.12 0.1M
2021-07-08 165.50 165.50 162.75 164.85 0.4M
2021-07-07 164.25 167.35 163.70 166.10 0.3M
2021-07-06 164.65 165.40 163.95 163.97 0.1M
2021-07-05 164.70 165.10 163.42 164.88 0.0M
2021-07-02 164.55 165.60 164.55 164.72 0.1M
2021-07-01 163.20 165.00 160.60 164.12 0.3M
2021-06-30 162.50 163.30 161.75 162.12 0.1M
2021-06-29 161.35 163.65 161.35 162.43 0.1M
2021-06-28 161.70 162.55 161.50 161.55 0.4M
2021-06-25 161.60 162.60 161.55 162.28 0.1M
2021-06-24 158.00 162.30 158.00 161.78 0.1M
2021-06-23 158.00 159.05 157.20 157.75 0.0M
2021-06-22 156.85 157.90 156.15 157.72 0.1M
2021-06-21 155.80 157.45 154.05 157.07 0.3M
2021-06-18 161.00 161.00 156.50 156.82 0.1M
2021-06-17 159.05 161.00 158.40 160.88 0.2M
2021-06-16 159.00 159.15 157.25 159.12 0.0M
2021-06-15 159.45 159.75 158.55 158.82 0.4M
2021-06-14 158.30 159.80 157.80 158.18 0.1M
2021-06-11 154.20 158.45 154.05 157.80 0.2M
2021-06-10 150.65 152.75 149.60 152.50 0.3M
2021-06-09 151.25 151.25 149.75 150.47 0.1M
2021-06-08 150.00 151.45 150.00 150.97 0.1M
2021-06-07 150.50 151.30 149.60 150.43 0.1M
2021-06-04 149.00 150.75 148.30 150.68 0.0M
2021-06-03 151.25 151.35 148.55 148.97 0.0M
2021-06-02 151.75 151.85 150.50 151.00 0.1M
2021-06-01 153.45 154.00 152.45 152.53 0.0M
2021-05-28 152.90 154.00 152.20 153.50 0.3M
2021-05-27 155.90 155.90 152.78 152.78 0.1M
2021-05-26 155.95 156.90 155.30 155.62 0.0M
2021-05-25 155.60 157.10 155.55 156.32 0.0M
2021-05-24 152.95 154.85 152.75 154.65 0.0M
2021-05-21 153.15 153.15 151.78 151.93 0.0M
2021-05-20 152.40 152.60 151.35 152.57 0.1M
2021-05-19 152.35 152.45 149.70 151.07 0.0M
2021-05-18 154.90 155.00 153.70 154.53 0.0M
2021-05-17 154.60 154.60 153.50 153.95 0.7M
2021-05-14 153.00 154.40 151.45 154.00 0.5M
2021-05-13 149.00 152.50 148.30 152.38 0.1M
2021-05-12 151.65 151.65 150.00 150.28 0.0M
2021-05-11 152.50 152.50 148.45 150.47 0.1M
2021-05-10 154.85 155.30 153.60 154.47 0.1M
2021-05-07 152.85 155.10 152.00 155.07 0.0M
2021-05-06 151.60 153.40 151.00 153.32 0.1M
2021-05-05 151.80 152.90 151.00 151.82 0.1M
2021-05-04 152.75 153.15 149.97 149.97 0.0M
2021-04-30 154.00 154.00 151.50 152.55 0.0M
2021-04-29 153.15 155.60 151.99 153.78 0.1M
2021-04-28 151.35 153.05 151.35 151.85 0.0M
2021-04-27 151.30 152.10 150.40 150.47 0.1M
2021-04-26 150.90 150.90 150.15 150.82 0.2M
2021-04-23 150.30 150.80 149.65 150.57 0.0M
2021-04-22 151.45 152.20 150.25 150.60 0.0M
2021-04-21 151.15 151.75 150.00 150.57 0.0M
2021-04-20 152.95 153.40 149.40 149.47 0.3M
2021-04-19 152.20 153.45 151.55 153.28 0.3M
2021-04-16 151.55 152.50 151.35 151.57 0.1M
2021-04-15 150.75 151.85 150.75 151.62 0.1M
2021-04-14 153.15 153.50 150.97 150.97 0.0M
2021-04-13 152.80 153.55 151.60 153.28 0.0M
2021-04-12 151.35 152.60 150.50 152.15 0.1M
2021-04-09 150.70 151.40 150.00 151.10 0.1M
2021-04-08 149.85 150.55 149.55 150.10 0.9M
2021-04-07 149.75 150.30 148.90 148.93 0.0M
2021-04-06 150.70 151.10 148.60 149.15 0.7M
2021-04-01 145.60 148.65 143.30 148.47 0.0M
2021-03-31 146.60 147.90 145.53 145.53 0.0M
2021-03-30 148.35 148.35 145.10 145.30 0.1M
2021-03-29 147.10 147.45 146.57 146.57 0.1M
2021-03-26 143.35 145.70 142.90 145.53 0.0M
2021-03-25 141.75 143.20 141.75 142.38 0.0M
2021-03-24 142.35 143.20 141.75 142.18 0.0M
2021-03-23 142.65 143.35 141.85 142.78 0.1M
2021-03-22 142.00 144.30 142.00 143.00 0.1M
2021-03-19 142.10 142.60 141.20 142.43 0.2M
2021-03-18 142.60 142.60 141.05 142.18 0.1M
2021-03-17 144.05 144.05 141.50 141.97 0.0M
2021-03-16 146.75 147.45 144.35 144.47 0.1M
2021-03-15 146.00 146.55 144.05 144.30 0.0M
2021-03-12 144.60 145.05 143.45 144.78 0.0M
2021-03-11 143.80 146.75 143.80 145.78 0.0M
2021-03-10 143.80 144.20 143.20 143.53 0.0M
2021-03-09 139.65 144.35 139.65 144.18 0.1M
2021-03-08 136.90 139.95 136.05 139.78 0.0M
2021-03-05 136.95 136.95 135.35 135.38 0.0M
2021-03-04 137.80 138.75 136.60 137.88 0.3M
2021-03-03 138.25 139.25 137.75 138.82 0.0M
2021-03-02 136.05 138.25 136.05 137.03 0.0M
2021-03-01 134.80 136.75 134.65 136.62 0.1M
2021-02-26 131.80 133.90 131.80 133.07 0.0M
2021-02-25 136.85 137.05 134.10 134.38 0.0M
2021-02-24 135.15 136.00 134.05 135.93 0.0M
2021-02-23 137.05 138.05 133.60 135.22 0.0M
2021-02-22 138.30 139.65 136.65 137.03 0.3M
2021-02-19 138.90 140.85 138.80 140.32 0.2M
2021-02-18 138.60 141.85 136.95 137.57 0.1M
2021-02-17 135.90 136.35 134.70 135.12 0.0M
2021-02-16 137.50 138.05 136.85 137.18 0.0M
2021-02-15 136.95 138.15 135.75 137.57 0.0M
2021-02-12 135.20 136.05 134.45 135.43 0.0M
2021-02-11 134.95 135.55 133.45 134.68 0.0M
2021-02-10 135.60 136.40 132.78 132.78 0.0M
2021-02-09 131.85 133.10 130.90 133.00 0.0M
2021-02-08 129.00 132.65 129.00 131.78 0.1M
2021-02-05 127.70 128.35 127.20 128.22 0.0M
2021-02-04 124.65 126.55 124.65 126.53 0.0M
2021-02-03 125.60 125.60 123.75 124.50 0.0M
2021-02-02 122.75 124.95 122.75 124.58 0.1M
2021-02-01 120.00 122.33 120.00 122.33 0.0M
2021-01-29 117.90 120.90 117.55 119.72 0.0M
2021-01-28 118.50 119.85 116.20 119.58 0.0M
2021-01-27 121.30 121.60 116.85 119.12 0.0M
2021-01-26 120.70 122.85 120.70 121.95 0.0M
2021-01-25 124.20 124.20 120.55 121.42 0.0M
2021-01-22 123.25 123.25 121.15 123.08 0.0M
2021-01-21 125.15 125.45 124.00 124.28 0.0M
2021-01-20 126.20 126.20 124.47 124.47 0.0M
2021-01-19 125.80 126.30 125.10 125.22 0.0M
2021-01-18 123.90 125.25 123.90 124.83 0.0M
2021-01-15 124.25 125.70 123.45 124.15 0.0M
2021-01-14 125.95 126.50 124.25 124.28 0.1M
2021-01-13 125.50 126.35 123.90 126.33 0.1M
2021-01-12 123.25 124.30 122.65 123.92 0.0M
2021-01-11 126.80 126.80 122.55 122.62 0.0M
2021-01-08 125.20 126.90 125.10 126.55 0.0M
2021-01-07 124.65 126.40 123.65 123.72 0.0M
2021-01-06 127.00 127.00 125.05 125.90 0.1M
2021-01-05 127.70 129.30 126.25 126.33 0.1M
2021-01-04 126.80 129.10 126.80 128.38 0.1M