Capgemini Historical Data - CGM | ADVFN

S&P ASX All Technology

US Dollar vs AUD

Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

Get Started

Home
Investing
Stocks
Germany
TG
Capgemini (CGM)
Capgemini (CGM) Historical

Capgemini (CGM)

187.85

-0.90

(-0.48%)

Closed 28 June 6:00AM

Realtime Data

Period †	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0	0	0	0	0	0	0	DE
4	0	0	0	0	0	0	0	DE
12	0	0	0	0	0	0	0	DE
26	0	0	0	0	0	0	0	DE
52	0	0	0	0	0	0	0	DE
156	0	0	0	0	0	0	0	DE
260	0	0	0	0	0	0	0	DE

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1719520020	187.5	-1.5	-0.79	189.35	189.35	187.45	901
1719433620	189	-0.65	-0.34	190.55	191.8	186.9	207
1719347160	189.65	2.65	1.42	184.8	189.65	184.55	1282
1719260820	187	0.3	0.16	186.75	188.15	186.4	460
1719001620	186.7	-2.6	-1.37	189.3	190.2	186.7	283
1718915160	189.3	6.15	3.36	185.75	190.05	184.9	780
1718828820	183.15	-0.95	-0.52	184	184.5	182.55	730
1718742360	184.1	0.55	0.30	184	185.2	182.7	1171
1718656020	183.55	1.55	0.85	183.15	183.75	182.25	810
1718396820	182	-4.15	-2.23	186.75	186.75	179.65	590
1718310420	186.15	-5.05	-2.64	191	191.8	186.15	600
1718224020	191.2	1.45	0.76	190.6	192.35	188.7	473
1718137620	189.75	-3.45	-1.79	192.2	192.2	189.35	499
1718051220	193.2	-1.7	-0.87	194.05	194.05	190.35	312
1717792020	194.9	1.25	0.65	193.6	195.4	192.95	934
1717705620	193.65	0.85	0.44	192.35	196.35	192.35	406
1717619220	192.8	2.95	1.55	190.3	192.8	190.3	474
1717532820	189.85	3.85	2.07	186.3	191.1	184.8	892
1717446420	186	-0.4	-0.21	187.5	188.25	182.4	780
1717187220	186.4	-8.1	-4.16	191.95	192.75	183.1	872
1717100820	194.5	-9.5	-4.66	199	199	194.4	1135
1717014420	204	-5.8	-2.76	206.3	207.3	202.6	924
1716928020	209.8	-4.4	-2.05	213.9	213.9	209.8	449
1716841560	214.2	1.5	0.71	212.7	214.7	211.8	537
1716582420	212.7	-0.4	-0.19	213.4	214	211.9	495
1716496020	213.1	5.8	2.80	208	213.3	208	1002
1716409620	207.3	-2.7	-1.29	208.3	208.3	206.4	937
1716323160	210	1.9	0.91	207.4	210	207.4	665
1716236760	208.1	0.4	0.19	207.7	208.3	207.3	27
1715977620	207.7	1.1	0.53	206.6	207.7	205.9	397
1715891220	206.6	-1.4	-0.67	208.4	209.7	206.4	1152
1715804820	208	1.2	0.58	208.7	209.6	207.8	812
1715718420	206.8	0.9	0.44	205.7	208.9	205.7	914
1715631960	205.9	0.1	0.05	205.8	206.3	204.4	739
1715372820	205.8	0.1	0.05	205.6	206.8	205.6	354
1715286420	205.7	-1.1	-0.53	206.6	206.9	205.6	166
1715200020	206.8	1.2	0.58	205.3	208.5	205	222
1715113620	205.6	2.1	1.03	203.6	206.3	203.5	1676
1715027220	203.5	0.9	0.44	203	205.1	202.7	618
1714768020	202.6	2.65	1.33	200.3	203.8	199.6	544
1714681560	199.95	2.5	1.27	197.25	199.95	196.75	383
1714508820	197.45	-8.25	-4.01	209.4	210.6	197.45	820
1714422420	205.7	2.1	1.03	203.4	206.5	203.3	194
1714163220	203.6	1.7	0.84	203.2	203.6	200.7	869
1714076820	201.9	-3.6	-1.75	205.2	205.5	199.6	400
1713990420	205.5	1.5	0.74	205.3	205.9	205.2	625
1713903960	204	2.5	1.24	202.2	204	202.2	567
1713817560	201.5	1.65	0.83	200.9	202.5	200.9	371
1713558420	199.85	-0.45	-0.22	198.6	200.3	198.35	971
1713472020	200.3	-2.2	-1.09	203.6	204	196.9	634
1713385620	202.5	-1.9	-0.93	204.5	204.5	201.9	1045
1713299220	204.4	0.4	0.20	202.1	205.3	201.1	1013
1713212820	204	-2.7	-1.31	208.2	208.6	203.7	1103
1712953620	206.7	-2.8	-1.34	209.8	210.2	206.7	1257
1712867220	209.5	3.3	1.60	207.6	209.5	206.2	1461
1712780760	206.2	-5.5	-2.60	212	212	205.1	327
1712694360	211.7	0.1	0.05	210.7	211.8	210.1	395
1712607960	211.6	0.3	0.14	211.4	211.7	210.8	661
1712348820	211.3	4.3	2.08	206.8	211.5	206.8	538
1712262360	207	-2.6	-1.24	209.5	210.6	205.5	277
1712175960	209.6	-0.5	-0.24	209.9	211.2	207.9	370
1712089560	210.1	-3.4	-1.59	213.2	214.4	209.8	444
1711661160	213.5	-1.2	-0.56	215.4	215.4	212.9	357

Origin Enterprises (PK)

Vontobel Financial Produ...

Vontobel Financial Produ...

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions