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
2023-12-29 190.20 190.60 189.45 190.25 0.0M
2023-12-28 191.40 191.80 189.30 190.03 0.1M
2023-12-27 189.25 190.95 188.45 190.82 0.2M
2023-12-22 188.20 189.40 187.75 188.53 0.1M
2023-12-21 189.30 190.05 188.10 188.65 0.2M
2023-12-20 191.00 191.60 189.55 190.53 0.2M
2023-12-19 192.70 193.20 189.30 190.82 0.4M
2023-12-18 194.30 194.65 191.45 191.78 0.2M
2023-12-15 193.80 195.85 192.95 195.60 0.2M
2023-12-14 193.65 196.70 191.90 193.07 0.2M
2023-12-13 193.70 194.20 192.00 192.20 0.3M
2023-12-12 192.95 195.05 192.80 193.95 0.2M
2023-12-11 192.75 194.10 192.60 193.20 0.4M
2023-12-08 190.25 192.95 190.25 192.03 0.0M
2023-12-07 190.00 191.35 189.70 191.32 0.1M
2023-12-06 189.75 191.45 189.20 191.05 0.1M
2023-12-05 187.05 190.25 187.05 188.88 0.1M
2023-12-04 187.60 189.20 186.70 186.82 0.3M
2023-12-01 188.00 188.70 186.25 187.12 0.2M
2023-11-30 188.50 190.15 187.15 188.47 0.6M
2023-11-29 182.80 188.45 182.65 188.28 0.3M
2023-11-28 181.20 182.80 181.20 182.28 0.1M
2023-11-27 181.35 182.75 180.85 181.57 0.1M
2023-11-24 182.55 182.90 181.70 182.32 0.1M
2023-11-23 182.50 184.35 181.35 182.38 0.1M
2023-11-22 178.45 183.35 178.30 182.88 0.2M
2023-11-21 179.50 179.75 177.70 177.97 0.2M
2023-11-20 178.00 179.45 178.00 179.07 0.1M
2023-11-17 177.15 179.45 177.15 178.22 0.1M
2023-11-16 174.50 178.95 174.35 177.38 0.1M
2023-11-15 173.15 176.70 172.36 174.40 0.2M
2023-11-14 171.95 173.55 171.40 172.18 0.3M
2023-11-13 172.00 173.25 171.60 172.30 0.2M
2023-11-10 172.50 173.25 170.00 171.22 0.1M
2023-11-09 171.65 174.05 170.65 173.25 0.1M
2023-11-08 171.30 171.60 168.80 171.18 0.1M
2023-11-07 163.55 174.50 163.35 173.28 0.4M
2023-11-06 172.95 174.05 168.10 168.88 0.2M
2023-11-03 171.50 176.65 170.85 173.60 0.1M
2023-11-02 169.15 174.65 169.05 171.60 0.2M
2023-11-01 166.15 169.75 165.20 167.97 0.1M
2023-10-31 162.65 166.45 162.35 166.10 0.1M
2023-10-30 161.10 162.60 160.05 161.25 0.4M
2023-10-27 163.55 163.55 158.85 161.03 0.2M
2023-10-26 163.30 164.55 162.40 163.62 0.1M
2023-10-25 164.65 166.45 164.00 164.80 0.1M
2023-10-24 163.45 166.10 163.45 165.28 0.2M
2023-10-23 163.00 165.40 162.70 164.57 0.4M
2023-10-20 162.60 165.15 160.40 162.35 1.5M
2023-10-19 164.10 166.05 164.00 164.55 0.5M
2023-10-18 163.65 164.90 162.50 164.55 0.2M
2023-10-17 165.50 166.80 162.65 164.62 0.1M
2023-10-16 165.90 167.10 165.10 166.28 0.6M
2023-10-13 168.20 169.25 165.45 165.80 0.1M
2023-10-12 170.75 171.05 168.60 169.40 0.1M
2023-10-11 167.10 169.75 166.75 169.32 0.2M
2023-10-10 165.75 168.50 165.75 168.22 0.1M
2023-10-09 164.85 165.05 163.45 163.72 0.1M
2023-10-06 163.25 165.35 163.00 165.10 0.1M
2023-10-05 165.10 165.90 162.80 163.10 0.1M
2023-10-04 159.40 164.85 159.00 164.72 0.3M
2023-10-03 164.57 164.57 160.90 161.07 0.1M
2023-10-02 166.60 167.15 163.85 164.55 0.1M
2023-09-29 165.65 167.00 165.05 166.25 0.2M
2023-09-28 164.30 166.80 160.08 163.32 0.2M
2023-09-27 163.85 166.15 163.40 165.00 0.2M
2023-09-26 163.10 164.55 162.15 164.20 0.2M
2023-09-25 166.85 166.85 163.10 165.20 0.1M
2023-09-22 166.20 168.25 164.90 166.95 0.1M
2023-09-21 166.55 168.35 166.55 167.93 0.1M
2023-09-20 167.20 169.25 167.00 169.25 0.2M
2023-09-19 165.25 167.70 164.60 166.10 0.1M
2023-09-18 169.15 169.40 164.85 165.78 0.2M
2023-09-15 170.10 172.20 169.40 170.60 0.1M
2023-09-14 167.40 168.20 165.80 168.03 0.2M
2023-09-13 168.60 168.90 165.80 167.28 0.1M
2023-09-12 171.15 171.35 168.45 169.45 0.1M
2023-09-11 170.60 171.25 169.30 170.55 0.3M
2023-09-08 169.35 170.65 167.60 169.93 0.1M
2023-09-07 168.05 168.90 167.30 167.75 0.1M
2023-09-06 171.45 171.60 168.40 170.03 0.2M
2023-09-05 170.60 172.95 169.05 172.22 0.1M
2023-09-04 172.55 174.00 171.45 171.47 0.1M
2023-09-01 172.35 172.75 171.25 171.47 0.3M
2023-08-31 172.00 174.70 171.50 173.22 0.2M
2023-08-30 168.85 172.10 168.70 171.75 0.4M
2023-08-29 166.10 169.15 165.50 168.88 0.2M
2023-08-25 163.50 164.35 161.78 163.03 0.1M
2023-08-24 167.50 169.15 163.80 164.22 0.0M
2023-08-23 164.35 166.25 164.35 165.47 0.1M
2023-08-22 164.10 165.10 163.30 164.68 0.1M
2023-08-21 160.40 163.05 160.40 162.12 0.2M
2023-08-18 158.10 160.43 157.75 160.43 0.2M
2023-08-17 159.55 160.30 158.20 158.62 0.1M
2023-08-16 159.95 161.40 159.00 161.07 0.1M
2023-08-15 163.35 163.75 160.45 161.22 0.0M
2023-08-14 162.50 164.05 162.50 163.20 0.1M
2023-08-11 162.60 165.75 162.50 163.32 0.1M
2023-08-10 162.35 165.10 162.35 164.07 0.1M
2023-08-09 162.80 163.85 161.65 161.65 0.1M
2023-08-08 161.50 162.35 160.30 160.62 0.1M
2023-08-07 162.30 164.00 161.50 162.97 0.1M
2023-08-04 164.05 164.05 161.30 162.53 0.1M
2023-08-03 165.25 167.80 163.45 163.45 0.1M
2023-08-02 165.55 167.75 165.40 167.05 0.5M
2023-08-01 164.35 169.10 163.85 169.03 0.1M
2023-07-31 167.00 169.10 162.95 165.15 0.2M
2023-07-28 167.75 170.95 161.55 168.12 0.9M
2023-07-27 175.15 180.45 175.15 179.57 0.3M
2023-07-26 172.90 174.25 172.10 172.50 0.2M
2023-07-25 171.40 175.15 170.05 172.55 0.1M
2023-07-24 173.40 173.80 170.90 171.55 0.1M
2023-07-21 175.30 175.35 173.40 174.40 0.2M
2023-07-20 177.30 179.40 174.50 176.50 0.4M
2023-07-19 177.10 179.90 177.10 178.07 0.1M
2023-07-18 174.45 178.35 174.45 177.30 0.1M
2023-07-17 175.40 175.70 173.15 173.93 0.1M
2023-07-14 175.50 177.10 174.75 176.53 0.1M
2023-07-13 174.90 178.10 174.90 176.53 0.2M
2023-07-12 172.25 175.95 172.05 175.85 0.1M
2023-07-11 171.05 173.60 171.05 171.68 0.1M
2023-07-10 168.40 169.60 168.25 169.15 0.1M
2023-07-07 168.00 170.60 166.70 169.05 0.1M
2023-07-06 173.35 173.35 166.80 167.53 0.1M
2023-07-05 173.70 175.80 173.70 174.95 0.1M
2023-07-04 173.85 176.30 173.20 175.78 0.0M
2023-07-03 173.50 174.30 173.05 173.55 0.3M
2023-06-30 169.85 173.85 169.35 173.78 0.1M
2023-06-29 171.90 173.20 169.75 170.05 0.2M
2023-06-28 169.80 173.45 169.55 172.85 0.7M
2023-06-27 170.15 170.20 167.95 169.10 0.2M
2023-06-26 169.20 170.15 167.25 169.88 0.3M
2023-06-23 167.45 171.30 166.70 169.25 0.1M
2023-06-22 171.90 173.50 168.15 169.40 0.3M
2023-06-21 175.70 176.65 172.85 173.12 0.2M
2023-06-20 177.80 178.25 175.90 177.20 0.4M
2023-06-19 177.60 179.55 177.05 178.32 0.2M
2023-06-16 175.65 180.35 175.55 180.25 0.8M
2023-06-15 176.30 177.30 173.05 175.22 1.2M
2023-06-14 174.80 177.90 174.00 177.15 0.5M
2023-06-13 174.95 176.40 173.75 175.60 0.2M
2023-06-12 169.70 173.85 169.40 173.38 1.0M
2023-06-09 169.55 170.20 167.20 168.30 0.2M
2023-06-08 167.05 169.15 165.80 168.85 0.5M
2023-06-07 166.35 170.30 165.45 170.05 0.4M
2023-06-06 165.85 166.65 164.30 166.38 0.1M
2023-06-05 167.70 170.20 165.75 166.25 0.3M
2023-06-02 168.50 169.95 166.55 167.68 0.2M
2023-06-01 164.35 167.60 163.50 167.38 0.8M
2023-05-31 153.10 164.95 152.50 162.03 1.2M
2023-05-30 155.30 155.45 152.30 152.55 0.1M
2023-05-26 155.00 157.50 153.95 157.00 0.1M
2023-05-25 160.05 160.05 154.90 154.97 0.3M
2023-05-24 160.80 161.31 157.05 157.95 0.3M
2023-05-23 164.55 165.35 162.80 162.95 1.1M
2023-05-22 163.65 164.85 163.35 164.62 0.3M
2023-05-19 162.75 164.80 162.45 164.30 0.4M
2023-05-18 160.15 161.80 160.05 161.28 0.4M
2023-05-17 160.55 160.90 158.20 158.53 1.1M
2023-05-16 162.50 162.60 159.90 160.75 0.2M
2023-05-15 162.95 164.80 161.95 162.62 0.3M
2023-05-12 160.75 163.43 160.45 163.43 0.1M
2023-05-11 163.85 164.80 159.50 160.68 3.3M
2023-05-10 161.55 164.35 161.55 163.07 0.1M
2023-05-09 164.85 165.20 161.90 161.97 0.3M
2023-05-05 163.00 167.80 162.70 167.07 0.2M
2023-05-04 166.60 167.80 156.15 161.60 0.6M
2023-05-03 165.35 167.25 165.25 165.97 0.3M
2023-05-02 166.20 166.40 163.78 163.78 0.1M
2023-04-28 163.90 165.30 163.35 164.70 0.1M
2023-04-27 161.50 162.93 161.00 162.93 0.4M
2023-04-26 158.75 161.20 157.90 161.10 0.2M
2023-04-25 160.75 161.55 160.55 161.05 0.2M
2023-04-24 161.40 163.70 161.20 161.55 0.3M
2023-04-21 160.85 162.15 159.90 161.43 0.9M
2023-04-20 164.35 164.35 160.05 160.43 0.1M
2023-04-19 165.20 166.00 164.35 164.62 0.1M
2023-04-18 162.95 166.95 162.69 166.15 0.7M
2023-04-17 168.60 168.80 162.05 163.45 0.6M
2023-04-14 169.45 171.45 168.40 168.47 0.4M
2023-04-13 171.85 171.90 168.50 169.18 0.2M
2023-04-12 170.45 175.70 169.60 171.20 0.4M
2023-04-11 171.20 172.50 170.75 170.78 0.5M
2023-04-06 169.05 170.60 169.05 169.97 0.1M
2023-04-05 169.65 169.75 168.43 168.43 0.6M
2023-04-04 169.80 170.95 169.00 169.38 0.2M
2023-04-03 171.20 171.60 169.10 169.35 0.1M
2023-03-31 170.80 170.90 169.20 170.78 0.2M
2023-03-30 166.65 170.60 165.64 170.18 0.2M
2023-03-29 164.20 166.30 163.05 165.72 0.1M
2023-03-28 165.75 166.20 163.10 163.50 0.1M
2023-03-27 166.70 167.25 164.70 164.88 0.1M
2023-03-24 168.45 168.50 164.80 165.22 0.1M
2023-03-23 167.70 169.10 164.50 168.57 0.2M
2023-03-22 171.25 171.25 167.95 168.38 0.1M
2023-03-21 169.05 171.30 169.05 170.97 0.1M
2023-03-20 166.00 169.35 163.35 168.40 0.3M
2023-03-17 171.50 173.15 166.95 167.03 0.3M
2023-03-16 168.30 170.55 165.65 170.35 0.1M
2023-03-15 170.85 171.30 164.45 166.95 0.3M
2023-03-14 170.85 172.50 168.80 171.70 0.3M
2023-03-13 176.20 176.90 170.05 170.47 0.1M
2023-03-10 177.65 177.65 175.20 175.78 0.1M
2023-03-09 178.15 180.45 177.95 180.10 0.1M
2023-03-08 178.45 179.50 178.40 178.68 0.1M
2023-03-07 180.10 181.70 178.95 179.38 0.1M
2023-03-06 182.35 182.55 181.30 181.47 0.4M
2023-03-03 179.45 181.25 179.45 180.85 0.3M
2023-03-02 175.10 178.10 175.10 177.75 1.0M
2023-03-01 178.80 179.90 177.65 178.03 0.5M
2023-02-28 176.60 179.20 176.15 178.82 0.1M
2023-02-27 176.15 178.55 176.15 177.43 0.3M
2023-02-24 181.20 181.85 176.15 176.40 0.2M
2023-02-23 180.05 184.65 179.95 181.40 0.2M
2023-02-22 181.05 181.20 177.40 180.15 0.2M
2023-02-21 186.15 189.55 180.85 182.00 0.2M
2023-02-20 185.95 187.25 185.55 186.85 0.1M
2023-02-17 186.75 186.75 184.85 185.75 0.1M
2023-02-16 187.80 189.65 186.70 188.78 0.2M
2023-02-15 185.55 187.65 185.10 187.62 0.1M
2023-02-14 184.40 187.05 184.40 186.03 0.2M
2023-02-13 183.05 184.65 182.40 183.88 0.1M
2023-02-10 185.65 186.15 181.40 182.93 0.1M
2023-02-09 186.70 188.80 186.30 186.30 0.2M
2023-02-08 188.00 188.40 185.50 185.78 0.1M
2023-02-07 185.40 185.65 183.30 184.82 0.1M
2023-02-06 188.00 188.40 184.40 185.62 0.2M
2023-02-03 186.25 188.75 184.95 188.72 0.2M
2023-02-02 179.75 189.10 179.75 188.88 0.3M
2023-02-01 174.10 177.30 173.80 176.47 0.1M
2023-01-31 172.45 174.60 171.90 173.97 0.3M
2023-01-30 172.25 173.80 171.50 173.70 0.2M
2023-01-27 172.45 173.10 171.40 172.28 0.1M
2023-01-26 173.50 174.05 172.00 172.00 0.1M
2023-01-25 172.70 172.70 170.05 171.10 0.1M
2023-01-24 174.35 174.85 172.50 172.97 0.2M
2023-01-23 171.25 174.00 170.30 173.97 0.3M
2023-01-20 172.60 172.60 170.65 171.22 0.6M
2023-01-19 174.60 175.25 171.78 171.78 0.5M
2023-01-18 175.65 177.75 174.55 176.10 0.2M
2023-01-17 172.50 172.85 169.10 171.25 0.2M
2023-01-16 171.65 172.85 171.35 172.82 0.1M
2023-01-13 168.15 171.80 168.00 170.43 0.2M
2023-01-12 163.95 170.05 163.90 169.12 0.3M
2023-01-11 161.75 164.40 159.50 164.12 0.3M
2023-01-10 165.95 166.55 163.85 163.93 1.1M
2023-01-09 166.10 167.50 165.65 167.25 0.5M
2023-01-06 163.65 165.45 161.30 164.90 0.1M
2023-01-05 163.00 164.85 162.35 162.97 0.1M
2023-01-04 161.05 163.80 160.75 162.82 0.1M
2023-01-03 158.40 162.20 158.20 160.22 0.9M