TR4DER - CAP GEMINI [CAP.PA] Historical Prices

CAP GEMINI - [Ticker: CAP.PA]
Last Trade	105.05	Last Trade Time	2017-11-01 - 21:35:00
Variation	+0.70 (+0.67%)	Open	104.95
High	105.80	Low	104.65
Volume	358,864	Average Volume (3m)	0
Yield		Bid / Ask	85.70 x 4,500 - 87.70 x 19,000
Former Close	104.35	52 Week Range	[0.00 - 0.00]
PER	0.00%	EPS	0.00
Ex-Dividend Date		Dividend Payment
Market Capitalization	0	1 Year Price-Target	0.00
Note: The data may have some minutes of delay.

Watch Historical Prices of other assets
Download the Historical Quotes in CSV format
CAP.PA quotes from 2000-01-01 to 2024-04-25
Filter the historical quotes: from / / to / /
Date	Volume	Open	High	Low	Close	Time
2010-06-02	1,255,100	36.85	37.63	36.85	37.47	00:00:00
2010-06-03	2,058,700	38.33	39.25	38.24	39.00	00:00:00
2010-06-04	1,858,100	39.01	39.29	38.21	38.43	00:00:00
2010-06-07	2,179,700	37.75	38.03	36.94	37.15	00:00:00
2010-06-08	1,660,400	37.50	37.72	36.14	36.50	00:00:00
2010-06-09	1,365,600	36.70	37.19	36.32	37.14	00:00:00
2010-06-10	1,611,300	37.15	38.45	37.13	38.07	00:00:00
2010-06-11	1,744,800	38.45	38.80	37.83	37.91	00:00:00
2010-06-14	1,229,000	38.21	38.70	38.05	38.35	00:00:00
2010-06-15	1,016,600	38.26	38.79	38.17	38.72	00:00:00
2010-06-16	1,434,100	38.90	38.92	38.06	38.35	00:00:00
2010-06-17	1,113,300	38.35	38.82	38.20	38.40	00:00:00
2010-06-18	1,648,600	38.51	39.13	38.51	38.88	00:00:00
2010-06-21	1,153,900	39.31	39.74	38.78	38.90	00:00:00
2010-06-22	1,320,500	38.97	39.53	38.78	39.53	00:00:00
2010-06-23	1,559,500	39.23	39.74	38.85	39.41	00:00:00
2010-06-24	1,359,700	39.74	39.79	38.97	39.20	00:00:00
2010-06-25	1,284,200	39.28	39.53	38.42	38.48	00:00:00
2010-06-28	1,444,700	38.62	38.67	37.45	38.01	00:00:00
2010-06-29	1,409,500	37.77	37.77	36.66	36.74	00:00:00
2010-06-30	1,434,600	36.90	36.90	36.14	36.29	00:00:00
2010-07-01	1,840,000	35.87	36.41	35.02	35.25	00:00:00
2010-07-02	1,158,700	35.60	35.64	34.76	34.78	00:00:00
2010-07-05	773,700	34.99	34.99	34.58	34.62	00:00:00
2010-07-06	1,030,300	34.71	35.63	34.67	35.48	00:00:00
2010-07-07	1,243,800	35.19	36.05	34.97	35.96	00:00:00
2010-07-08	835,700	36.40	36.40	35.82	36.08	00:00:00
2010-07-09	720,700	36.30	36.60	36.19	36.28	00:00:00
2010-07-12	753,000	36.28	37.06	36.10	36.65	00:00:00
2010-07-13	1,539,200	36.36	36.92	36.33	36.56	00:00:00
2010-07-14	1,205,000	36.88	37.75	36.70	37.36	00:00:00
2010-07-15	1,076,000	37.28	37.58	36.53	36.72	00:00:00
2010-07-16	956,500	36.95	37.17	36.16	36.24	00:00:00
2010-07-19	930,400	36.19	36.33	35.67	35.79	00:00:00
2010-07-20	2,159,200	35.91	35.99	34.33	34.63	00:00:00
2010-07-21	1,248,900	34.94	35.17	34.46	34.48	00:00:00
2010-07-22	1,696,700	34.26	35.11	33.95	35.08	00:00:00
2010-07-23	1,192,500	35.03	35.55	34.72	35.37	00:00:00
2010-07-26	778,800	35.75	35.83	35.08	35.37	00:00:00
2010-07-27	1,561,900	35.85	35.90	34.84	34.98	00:00:00
2010-07-28	1,743,600	35.35	35.36	33.87	33.87	00:00:00
2010-07-29	3,659,400	35.65	37.17	35.55	36.35	00:00:00
2010-07-30	1,818,700	36.35	36.69	35.83	36.52	00:00:00
2010-08-02	1,070,900	36.99	37.14	36.72	36.96	00:00:00
2010-08-03	1,029,400	36.83	37.35	36.74	37.24	00:00:00
2010-08-04	1,161,700	37.19	37.54	36.78	37.24	00:00:00
2010-08-05	1,096,200	37.48	37.93	37.15	37.25	00:00:00
2010-08-06	1,151,700	37.50	37.88	36.60	36.81	00:00:00
2010-08-09	727,500	37.15	37.26	36.89	37.03	00:00:00
2010-08-10	929,400	36.96	37.13	36.38	36.64	00:00:00
2010-08-11	1,106,100	36.47	36.50	35.41	35.52	00:00:00
2010-08-12	955,400	35.40	35.42	34.90	35.34	00:00:00
2010-08-13	659,700	35.50	35.69	34.84	35.38	00:00:00
2010-08-16	489,100	35.33	35.51	34.72	35.04	00:00:00
2010-08-17	753,200	35.21	35.92	35.19	35.81	00:00:00
2010-08-18	449,600	35.66	35.78	35.44	35.62	00:00:00
2010-08-19	936,700	35.85	35.96	34.89	34.89	00:00:00
2010-08-20	805,400	35.05	35.23	34.44	34.50	00:00:00
2010-08-23	534,300	34.44	34.94	34.39	34.45	00:00:00
2010-08-24	802,400	34.26	34.58	33.91	34.16	00:00:00
2010-08-25	1,143,700	33.97	34.15	33.35	33.63	00:00:00
2010-08-26	526,500	33.83	34.18	33.69	33.88	00:00:00
2010-08-27	1,025,000	33.75	33.95	32.97	33.59	00:00:00
2010-08-30	371,500	33.75	33.90	33.46	33.66	00:00:00
2010-08-31	939,500	33.31	33.49	33.03	33.36	00:00:00
2010-09-01	1,473,700	33.50	34.62	33.17	34.56	00:00:00
2010-09-02	2,074,200	34.99	35.22	34.62	34.97	00:00:00
2010-09-03	1,610,800	35.15	36.26	35.06	35.79	00:00:00
2010-09-06	560,400	36.01	36.18	35.65	36.01	00:00:00
2010-09-07	762,400	36.01	36.08	35.22	35.38	00:00:00
2010-09-08	766,500	35.29	35.70	34.97	35.42	00:00:00
2010-09-09	1,054,600	35.04	36.44	35.04	36.44	00:00:00
2010-09-10	1,016,300	36.74	37.12	36.31	36.92	00:00:00
2010-09-13	857,300	37.25	37.36	36.44	36.51	00:00:00
2010-09-14	1,499,200	37.22	37.26	36.59	36.59	00:00:00
2010-09-15	1,117,000	36.79	36.79	36.02	36.28	00:00:00
2010-09-16	787,400	36.28	36.35	35.81	35.98	00:00:00
2010-09-17	1,152,200	36.22	36.90	36.15	36.25	00:00:00
2010-09-20	818,100	36.31	37.19	36.25	37.06	00:00:00
2010-09-21	742,600	36.90	37.42	36.78	36.83	00:00:00
2010-09-22	696,300	36.81	36.94	36.07	36.17	00:00:00
2010-09-23	839,900	36.40	36.50	35.77	36.13	00:00:00
2010-09-24	660,200	35.96	36.70	35.90	36.67	00:00:00
2010-09-27	642,500	36.49	36.96	36.30	36.51	00:00:00
2010-09-28	641,500	36.58	36.76	36.17	36.48	00:00:00
2010-09-29	773,200	36.65	36.76	36.01	36.63	00:00:00
2010-09-30	1,918,100	36.62	37.06	36.40	36.80	00:00:00
2010-10-01	2,199,100	37.16	38.47	37.10	38.29	00:00:00
2010-10-04	1,201,500	38.40	38.46	37.33	37.35	00:00:00
2010-10-05	961,900	37.49	37.87	37.25	37.85	00:00:00
2010-10-06	1,533,500	38.01	38.27	37.05	37.44	00:00:00
2010-10-07	1,342,100	37.35	37.50	36.75	37.15	00:00:00
2010-10-08	913,100	37.15	37.32	36.85	37.15	00:00:00
2010-10-11	453,200	37.16	37.30	36.96	37.11	00:00:00
2010-10-12	882,300	36.85	37.26	36.51	37.17	00:00:00
2010-10-13	1,041,900	37.27	38.54	37.17	38.54	00:00:00
2010-10-14	979,800	38.40	38.65	38.05	38.22	00:00:00
2010-10-15	796,500	38.49	38.60	37.91	38.10	00:00:00
2010-10-18	552,100	38.00	38.30	37.85	37.97	00:00:00
2010-10-19	1,728,700	37.50	37.95	37.10	37.17	00:00:00
2010-10-20	616,300	36.92	37.26	36.91	37.26	00:00:00
2010-10-21	971,200	37.10	37.79	37.01	37.78	00:00:00
2010-10-22	616,100	37.51	37.97	37.51	37.69	00:00:00
2010-10-25	661,300	37.67	37.83	37.24	37.33	00:00:00
2010-10-26	1,105,800	37.12	37.31	36.52	37.03	00:00:00
2010-10-27	851,200	36.80	36.88	36.37	36.40	00:00:00
2010-10-28	1,086,400	36.58	37.18	36.53	36.78	00:00:00
2010-10-29	637,000	36.72	37.00	36.49	36.65	00:00:00
2010-11-01	525,100	37.00	37.06	36.59	36.71	00:00:00
2010-11-02	848,600	36.65	37.39	36.56	37.36	00:00:00
2010-11-03	1,004,400	36.94	37.53	36.53	36.58	00:00:00
2010-11-04	6,008,400	37.50	37.75	34.18	34.95	00:00:00
2010-11-05	1,955,600	35.22	35.22	34.14	34.58	00:00:00
2010-11-08	1,783,600	34.62	34.71	33.94	34.20	00:00:00
2010-11-09	1,837,900	34.19	35.00	34.03	34.85	00:00:00
2010-11-10	1,303,300	34.84	34.98	34.31	34.56	00:00:00
2010-11-11	955,600	34.62	34.64	34.15	34.30	00:00:00
2010-11-12	1,153,300	34.01	34.24	33.83	34.09	00:00:00
2010-11-15	760,100	34.48	34.62	33.80	34.48	00:00:00
2010-11-16	1,129,800	34.33	34.45	33.56	33.69	00:00:00
2010-11-17	748,300	33.69	34.19	33.59	34.04	00:00:00
Filter the historical quotes: from / / to / /
<< < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >>