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
2022-12-30 157.55 157.55 156.40 156.62 0.1M
2022-12-29 155.40 158.30 154.65 158.28 0.1M
2022-12-28 156.25 156.70 155.35 155.47 0.1M
2022-12-23 157.15 157.15 156.20 156.72 0.1M
2022-12-22 157.45 159.00 156.45 156.78 0.2M
2022-12-21 157.45 157.55 155.85 157.43 0.8M
2022-12-20 155.70 158.25 154.90 156.62 0.1M
2022-12-19 159.65 159.90 158.35 158.62 0.1M
2022-12-16 164.95 166.20 158.28 158.28 0.2M
2022-12-15 171.25 171.40 165.15 165.30 0.2M
2022-12-14 173.30 173.70 170.25 172.18 0.2M
2022-12-13 173.40 177.45 171.05 174.35 0.4M
2022-12-12 169.35 172.38 169.35 172.38 0.2M
2022-12-09 169.25 172.85 168.60 172.78 0.1M
2022-12-08 169.55 169.70 167.15 168.72 0.1M
2022-12-07 170.00 170.95 169.00 169.90 0.1M
2022-12-06 172.35 172.75 169.40 169.68 0.1M
2022-12-05 176.65 176.65 173.00 173.50 0.7M
2022-12-02 178.45 179.80 176.50 177.35 1.0M
2022-12-01 174.30 179.35 174.20 178.60 0.4M
2022-11-30 173.60 174.25 171.50 171.78 0.3M
2022-11-29 178.65 178.65 172.60 172.62 0.1M
2022-11-28 179.65 179.75 176.95 178.78 0.2M
2022-11-25 179.55 180.00 178.85 179.75 0.0M
2022-11-24 179.40 181.40 179.20 180.05 0.0M
2022-11-23 179.75 179.75 177.20 179.40 0.1M
2022-11-22 177.15 179.55 175.80 179.18 0.1M
2022-11-21 176.65 178.70 175.55 177.88 0.1M
2022-11-18 178.70 179.60 176.80 177.90 0.1M
2022-11-17 180.30 180.50 177.45 178.47 0.2M
2022-11-16 181.75 182.55 178.75 179.22 0.1M
2022-11-15 181.80 183.05 180.40 182.38 0.3M
2022-11-14 181.85 182.85 180.00 181.35 0.3M
2022-11-11 176.70 183.05 176.05 182.32 0.2M
2022-11-10 165.35 175.72 164.10 175.72 0.4M
2022-11-09 165.30 166.65 163.85 165.43 0.2M
2022-11-08 160.15 166.25 159.65 165.78 0.3M
2022-11-07 158.95 161.35 158.30 160.12 0.1M
2022-11-04 158.40 161.85 157.95 161.10 0.2M
2022-11-03 159.35 160.15 157.45 159.22 0.1M
2022-11-02 167.65 168.40 161.80 162.12 0.1M
2022-11-01 167.65 171.55 166.70 167.35 0.1M
2022-10-31 172.45 172.45 166.50 167.07 0.3M
2022-10-28 169.30 172.40 168.75 172.12 0.2M
2022-10-27 170.95 172.40 164.70 171.95 0.3M
2022-10-26 172.45 175.40 171.90 174.07 0.4M
2022-10-25 170.65 173.75 168.90 173.55 0.3M
2022-10-24 166.55 169.85 166.30 169.05 0.1M
2022-10-21 165.00 165.85 162.70 163.95 0.1M
2022-10-20 162.25 167.10 162.05 166.75 0.1M
2022-10-19 164.85 166.10 162.30 163.40 0.3M
2022-10-18 168.70 169.80 164.65 164.80 0.2M
2022-10-17 162.10 166.45 161.30 165.72 0.0M
2022-10-14 163.40 165.30 161.20 161.57 0.2M
2022-10-13 159.20 161.55 153.30 161.53 0.8M
2022-10-12 160.15 161.60 158.10 159.62 0.1M
2022-10-11 161.15 161.65 158.65 159.68 0.1M
2022-10-10 162.50 165.25 162.10 163.45 0.1M
2022-10-07 169.25 169.50 163.20 163.47 0.1M
2022-10-06 173.25 173.70 169.00 170.78 0.1M
2022-10-05 172.85 175.65 172.55 173.55 0.1M
2022-10-04 166.90 174.00 166.85 174.00 0.2M
2022-10-03 163.40 165.20 159.35 165.10 0.3M
2022-09-30 161.00 165.95 160.85 165.80 0.1M
2022-09-29 161.50 161.50 156.40 159.90 0.2M
2022-09-28 154.55 162.30 154.55 162.15 0.2M
2022-09-27 155.20 158.45 155.20 155.82 0.1M
2022-09-26 153.85 156.55 153.20 155.38 0.1M
2022-09-23 157.90 158.05 152.40 155.07 0.2M
2022-09-22 160.25 162.60 158.10 158.18 0.2M
2022-09-21 160.65 163.50 159.75 163.18 0.1M
2022-09-20 168.15 168.20 161.40 162.25 0.6M
2022-09-16 168.60 169.25 165.05 166.30 0.2M
2022-09-15 177.95 178.45 171.25 171.62 0.1M
2022-09-14 176.45 183.98 176.15 178.25 0.1M
2022-09-13 183.60 184.60 178.75 178.95 0.1M
2022-09-12 179.90 182.55 179.50 182.43 0.1M
2022-09-09 175.95 180.10 175.65 179.72 0.5M
2022-09-08 175.90 176.60 172.15 175.75 0.1M
2022-09-07 173.75 175.35 173.20 174.55 0.0M
2022-09-06 175.05 175.85 171.91 174.65 0.6M
2022-09-05 171.55 175.60 170.50 175.10 0.2M
2022-09-02 171.55 177.00 170.60 176.45 0.1M
2022-09-01 171.35 172.25 169.20 169.20 0.1M
2022-08-31 175.45 176.25 173.60 173.72 0.1M
2022-08-30 175.25 177.75 174.30 175.40 0.3M
2022-08-26 183.50 184.20 177.40 177.65 0.7M
2022-08-25 184.35 184.35 181.30 182.68 0.1M
2022-08-24 179.55 182.60 178.70 182.18 0.1M
2022-08-23 179.00 180.80 179.00 180.28 0.1M
2022-08-22 185.40 185.70 180.30 180.32 0.2M
2022-08-19 186.90 187.35 185.35 186.22 0.4M
2022-08-18 186.05 187.65 185.45 187.57 0.2M
2022-08-17 189.45 190.60 185.75 185.88 0.1M
2022-08-16 189.70 189.90 187.70 189.28 0.4M
2022-08-15 189.45 189.65 188.15 188.32 0.1M
2022-08-12 190.00 191.15 188.90 188.93 0.1M
2022-08-11 191.25 192.00 190.10 190.55 0.2M
2022-08-10 184.65 191.25 184.65 191.20 0.1M
2022-08-09 187.30 188.10 186.25 187.10 0.8M
2022-08-08 190.15 190.95 188.05 188.12 0.1M
2022-08-05 190.50 192.25 187.80 188.32 0.1M
2022-08-04 190.00 193.60 189.70 191.07 0.1M
2022-08-03 186.70 189.10 184.30 189.03 0.2M
2022-08-02 185.40 186.40 183.00 185.60 0.1M
2022-08-01 184.75 187.15 183.70 186.00 0.2M
2022-07-29 179.05 185.57 179.05 185.57 0.1M
2022-07-28 168.45 171.20 167.95 169.57 0.1M
2022-07-27 169.40 170.90 167.70 168.62 1.6M
2022-07-26 169.35 170.90 168.15 169.78 0.4M
2022-07-25 170.25 170.75 168.95 169.47 0.2M
2022-07-22 170.10 172.80 170.05 171.03 0.1M
2022-07-21 166.55 170.95 166.30 169.95 0.2M
2022-07-20 166.95 169.65 166.80 167.40 0.1M
2022-07-19 165.25 167.60 163.10 167.57 0.1M
2022-07-18 165.40 168.00 164.95 165.45 0.1M
2022-07-15 160.70 165.80 159.55 165.35 0.1M
2022-07-14 162.80 162.85 158.10 160.35 0.2M
2022-07-13 163.70 164.50 160.80 162.32 0.1M
2022-07-12 165.20 165.45 162.90 164.70 0.1M
2022-07-11 164.10 166.40 163.50 165.88 0.2M
2022-07-08 163.70 167.40 163.70 167.12 0.1M
2022-07-07 160.75 164.20 160.55 164.03 0.2M
2022-07-06 157.15 159.95 157.05 158.75 0.1M
2022-07-05 159.70 159.75 153.80 154.93 0.6M
2022-07-04 162.95 163.35 155.30 157.55 0.4M
2022-07-01 161.90 164.60 158.90 162.10 0.1M
2022-06-30 167.40 167.40 162.90 163.03 0.1M
2022-06-29 172.60 175.30 168.75 169.40 0.5M
2022-06-28 181.70 182.55 175.45 175.82 0.5M
2022-06-27 179.25 183.20 178.70 181.78 0.2M
2022-06-24 175.65 179.85 175.15 179.18 0.1M
2022-06-23 174.85 176.40 173.15 175.03 1.0M
2022-06-22 169.80 175.90 168.30 175.03 2.0M
2022-06-21 169.30 173.70 169.30 171.22 0.5M
2022-06-20 169.50 172.55 167.85 168.82 0.2M
2022-06-17 166.25 170.05 165.50 169.40 0.3M
2022-06-16 169.00 169.75 164.30 166.35 0.2M
2022-06-15 168.80 170.95 167.95 170.40 0.3M
2022-06-14 171.30 172.30 166.45 166.68 0.2M
2022-06-13 167.90 169.50 166.70 169.15 0.7M
2022-06-10 175.25 175.40 169.10 169.12 0.4M
2022-06-09 177.20 177.62 175.65 176.62 1.1M
2022-06-08 180.45 181.30 177.35 178.35 0.9M
2022-06-07 181.05 181.75 179.30 179.95 0.1M
2022-06-06 179.90 184.10 179.90 182.82 0.5M
2022-06-01 179.00 179.85 175.85 175.90 0.6M
2022-05-31 185.25 185.25 180.60 180.90 0.1M
2022-05-30 187.20 189.90 185.00 185.43 0.7M
2022-05-27 185.75 187.45 184.75 186.30 0.0M
2022-05-26 182.80 184.60 181.10 184.55 0.2M
2022-05-25 184.65 184.90 179.25 182.93 0.2M
2022-05-24 182.85 185.35 181.95 182.15 0.4M
2022-05-23 183.10 183.60 180.75 182.72 0.2M
2022-05-20 179.20 182.25 178.25 180.32 0.1M
2022-05-19 179.20 179.65 174.40 177.28 0.1M
2022-05-18 187.55 188.40 181.85 181.95 0.3M
2022-05-17 186.50 189.90 184.59 187.78 0.1M
2022-05-16 184.25 186.00 180.90 184.18 0.4M
2022-05-13 180.55 184.90 180.55 184.62 0.1M
2022-05-12 175.00 181.20 174.30 180.75 0.1M
2022-05-11 178.00 180.30 176.10 178.65 0.1M
2022-05-10 180.60 181.15 176.85 176.90 0.1M
2022-05-09 181.50 182.80 177.60 178.57 0.6M
2022-05-06 188.75 188.85 180.95 184.05 0.2M
2022-05-05 193.22 195.80 188.35 188.45 0.3M
2022-05-04 193.80 194.55 190.40 190.62 0.1M
2022-05-03 193.10 195.35 192.45 194.20 0.2M
2022-04-29 199.15 200.90 195.57 195.57 0.1M
2022-04-28 192.10 195.90 191.90 195.82 0.5M
2022-04-27 185.30 187.90 182.05 185.95 0.2M
2022-04-26 188.90 191.20 184.90 185.75 0.2M
2022-04-25 188.60 190.65 187.15 187.75 0.1M
2022-04-22 192.10 194.00 190.85 191.65 0.1M
2022-04-21 193.00 197.25 192.85 195.38 0.6M
2022-04-20 189.25 192.70 189.25 192.55 0.1M
2022-04-19 190.95 190.95 186.90 188.22 0.3M
2022-04-14 189.90 192.65 189.90 192.03 0.2M
2022-04-13 190.50 191.15 187.25 188.05 0.2M
2022-04-12 187.35 191.75 186.65 190.20 0.1M
2022-04-11 188.45 190.70 186.90 189.43 0.1M
2022-04-08 193.90 194.20 189.55 190.28 0.3M
2022-04-07 194.00 194.25 190.50 190.50 0.1M
2022-04-06 199.45 201.00 190.50 192.90 0.2M
2022-04-05 204.30 205.80 198.85 199.57 0.4M
2022-04-04 201.20 206.50 200.40 205.90 0.4M
2022-04-01 203.00 203.00 199.25 199.78 0.1M
2022-03-31 203.50 204.40 201.20 202.55 0.1M
2022-03-30 201.60 201.70 197.90 199.25 0.1M
2022-03-29 196.70 202.70 195.85 201.35 0.2M
2022-03-28 191.50 196.55 191.40 193.88 0.1M
2022-03-25 189.75 193.80 189.15 191.72 0.1M
2022-03-24 192.40 192.70 189.70 190.70 0.1M
2022-03-23 194.05 195.75 190.60 191.32 0.1M
2022-03-22 192.75 194.95 191.00 193.53 0.1M
2022-03-21 192.95 194.60 191.50 193.30 0.1M
2022-03-18 191.35 194.45 188.20 194.45 0.4M
2022-03-17 190.00 191.80 187.75 189.70 0.2M
2022-03-16 182.50 189.50 182.50 187.57 0.1M
2022-03-15 177.70 180.85 175.30 179.82 0.1M
2022-03-14 175.70 180.45 175.20 177.82 0.2M
2022-03-11 174.40 179.55 172.00 174.90 0.1M
2022-03-10 177.60 178.40 174.05 174.57 0.1M
2022-03-09 171.90 179.25 169.10 179.15 0.2M
2022-03-08 168.00 175.20 166.22 166.22 0.2M
2022-03-07 166.00 176.50 164.50 171.10 0.1M
2022-03-04 181.75 183.60 171.35 171.82 0.2M
2022-03-03 183.85 187.80 183.00 184.43 0.2M
2022-03-02 181.70 187.30 181.70 185.05 0.2M
2022-03-01 188.00 188.00 180.00 182.93 0.1M
2022-02-28 184.25 190.15 184.25 188.68 0.0M
2022-02-25 184.75 190.50 178.95 189.75 0.2M
2022-02-24 177.10 185.25 177.05 182.15 0.2M
2022-02-23 185.65 189.45 185.65 186.00 0.1M
2022-02-22 177.20 186.70 177.20 184.68 0.1M
2022-02-21 187.15 189.05 181.80 182.10 0.1M
2022-02-18 185.15 187.15 184.25 186.18 0.1M
2022-02-17 184.05 188.60 183.00 185.18 0.1M
2022-02-16 188.00 188.70 176.75 182.22 0.2M
2022-02-15 188.65 196.10 185.45 187.30 0.2M
2022-02-14 191.20 193.15 189.30 192.20 0.2M
2022-02-11 196.45 200.60 195.85 196.95 0.1M
2022-02-10 201.70 201.70 196.75 199.78 0.1M
2022-02-09 197.55 202.60 197.45 200.55 0.0M
2022-02-08 194.10 195.35 192.50 194.40 0.1M
2022-02-07 194.50 195.10 192.25 194.80 0.1M
2022-02-04 198.85 198.85 192.90 193.20 0.1M
2022-02-03 203.40 203.90 196.20 196.38 0.4M
2022-02-02 203.70 206.80 202.40 204.85 0.1M
2022-02-01 199.50 203.70 199.50 201.90 0.1M
2022-01-31 196.90 198.25 194.10 197.82 0.1M
2022-01-28 192.00 193.62 189.85 193.62 0.1M
2022-01-27 188.50 194.90 188.10 193.55 0.1M
2022-01-26 190.65 195.65 190.20 194.22 0.1M
2022-01-25 193.05 194.15 189.00 189.12 0.1M
2022-01-24 200.80 202.38 188.35 191.20 0.2M
2022-01-21 203.40 203.60 201.10 202.35 0.1M
2022-01-20 206.40 207.80 203.50 207.75 0.1M
2022-01-19 200.40 205.90 199.00 205.80 0.1M
2022-01-18 202.20 204.85 199.15 201.75 0.1M
2022-01-17 200.30 204.80 198.00 204.45 0.1M
2022-01-14 199.15 202.40 198.60 199.35 0.0M
2022-01-13 202.00 205.10 199.95 201.55 0.1M
2022-01-12 203.20 206.30 200.50 203.40 0.1M
2022-01-11 202.00 202.50 198.75 201.50 0.2M
2022-01-10 201.00 201.00 193.50 194.82 0.1M
2022-01-07 203.20 203.20 197.65 198.45 0.1M
2022-01-06 209.00 209.00 201.40 202.95 0.1M
2022-01-05 216.50 216.50 211.90 213.45 0.1M
2022-01-04 215.70 219.90 215.00 218.00 0.1M