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
2010-11-17	748,300	33.69	34.19	33.59	34.04	00:00:00
2010-11-18	1,246,500	34.27	34.77	33.99	34.69	00:00:00
2010-11-19	3,341,700	34.99	35.00	33.04	33.60	00:00:00
2010-11-22	1,077,100	33.90	34.00	33.60	33.76	00:00:00
2010-11-23	1,121,700	33.75	34.03	33.56	33.81	00:00:00
2010-11-24	941,600	33.74	34.08	33.53	33.96	00:00:00
2010-11-25	944,700	34.05	34.10	33.49	33.78	00:00:00
2010-11-26	789,200	33.62	33.88	33.30	33.49	00:00:00
2010-11-29	1,624,900	33.55	33.57	32.31	32.40	00:00:00
2010-11-30	1,385,600	32.62	32.74	32.26	32.49	00:00:00
2010-12-01	935,900	32.69	32.90	32.46	32.69	00:00:00
2010-12-02	1,436,100	32.53	32.85	32.32	32.80	00:00:00
2010-12-03	1,690,300	32.86	33.85	32.80	33.52	00:00:00
2010-12-06	820,200	33.60	33.60	33.09	33.38	00:00:00
2010-12-07	1,435,500	33.33	34.23	33.33	34.00	00:00:00
2010-12-08	1,120,600	33.92	34.54	33.83	34.31	00:00:00
2010-12-09	1,041,000	34.58	34.67	34.06	34.57	00:00:00
2010-12-10	899,100	34.55	34.65	34.23	34.28	00:00:00
2010-12-13	1,091,000	34.25	34.40	34.01	34.22	00:00:00
2010-12-14	859,200	34.10	34.41	34.10	34.21	00:00:00
2010-12-15	1,115,700	34.27	34.51	34.01	34.10	00:00:00
2010-12-16	871,900	34.10	34.49	34.10	34.18	00:00:00
2010-12-17	2,047,100	34.65	35.13	34.44	34.80	00:00:00
2010-12-20	675,300	34.88	35.14	34.78	34.95	00:00:00
2010-12-21	723,000	35.13	35.44	35.12	35.40	00:00:00
2010-12-22	841,700	35.26	35.75	35.12	35.42	00:00:00
2010-12-23	383,900	35.40	35.66	35.30	35.54	00:00:00
2010-12-24	72,300	35.50	35.65	35.30	35.42	00:00:00
2010-12-27	273,200	35.42	35.68	35.10	35.35	00:00:00
2010-12-28	332,300	35.49	35.60	35.40	35.52	00:00:00
2010-12-29	520,400	35.63	35.88	35.42	35.53	00:00:00
2010-12-30	364,500	35.54	35.85	35.53	35.63	00:00:00
2010-12-31	283,100	35.91	35.91	34.93	34.93	00:00:00
2011-01-03	556,800	35.05	35.93	35.05	35.90	00:00:00
2011-01-04	664,600	35.83	35.99	35.52	35.72	00:00:00
2011-01-05	829,600	35.64	35.95	35.46	35.93	00:00:00
2011-01-06	1,439,400	35.60	35.60	34.92	35.12	00:00:00
2011-01-07	1,354,800	35.12	35.48	34.80	35.30	00:00:00
2011-01-10	1,132,700	35.22	35.26	34.51	34.53	00:00:00
2011-01-11	1,883,300	34.26	34.49	34.02	34.28	00:00:00
2011-01-12	1,554,500	34.49	34.93	34.42	34.85	00:00:00
2011-01-13	2,277,800	34.90	35.72	34.56	35.72	00:00:00
2011-01-14	2,399,600	35.85	36.67	35.85	36.48	00:00:00
2011-01-17	1,433,000	36.55	37.04	36.32	37.04	00:00:00
2011-01-18	1,195,900	37.12	37.26	36.88	37.11	00:00:00
2011-01-19	1,684,100	37.50	37.88	36.85	36.90	00:00:00
2011-01-20	1,046,600	36.81	37.06	36.29	36.61	00:00:00
2011-01-21	1,274,400	36.72	37.85	36.70	37.27	00:00:00
2011-01-24	781,100	37.21	37.54	37.00	37.36	00:00:00
2011-01-25	707,700	37.36	37.55	37.22	37.31	00:00:00
2011-01-26	795,900	37.43	37.56	37.06	37.41	00:00:00
2011-01-27	891,900	37.47	37.99	37.31	37.69	00:00:00
2011-01-28	1,045,600	37.63	37.87	36.88	36.88	00:00:00
2011-01-31	959,900	37.09	37.10	36.74	36.81	00:00:00
2011-02-01	908,000	36.91	37.42	36.69	37.27	00:00:00
2011-02-02	1,888,900	37.40	39.04	37.30	38.73	00:00:00
2011-02-03	1,316,100	39.29	39.37	38.44	38.63	00:00:00
2011-02-04	1,140,300	39.08	39.23	38.54	39.05	00:00:00
2011-02-07	1,167,400	38.99	39.61	38.95	39.61	00:00:00
2011-02-08	1,431,800	39.74	40.17	39.19	39.86	00:00:00
2011-02-09	1,288,200	39.99	40.04	39.54	39.62	00:00:00
2011-02-10	1,662,000	39.46	39.60	38.38	38.96	00:00:00
2011-02-11	1,048,600	38.80	39.70	38.45	39.60	00:00:00
2011-02-14	906,100	39.74	39.86	39.25	39.26	00:00:00
2011-02-15	800,100	39.08	39.40	38.75	38.99	00:00:00
2011-02-16	1,328,900	39.07	39.85	39.07	39.85	00:00:00
2011-02-17	4,827,300	41.60	43.38	41.54	42.89	00:00:00
2011-02-18	1,909,600	42.92	43.16	42.12	42.74	00:00:00
2011-02-21	1,135,800	42.60	42.74	41.78	41.78	00:00:00
2011-02-22	1,390,800	41.71	42.28	40.87	42.07	00:00:00
2011-02-23	1,395,200	41.88	42.00	41.19	41.37	00:00:00
2011-02-24	1,111,500	41.10	41.84	40.95	41.65	00:00:00
2011-02-25	766,900	41.65	42.18	41.44	42.13	00:00:00
2011-02-28	817,100	42.00	42.60	41.65	42.34	00:00:00
2011-03-01	1,177,900	42.62	43.28	41.58	41.61	00:00:00
2011-03-02	960,700	41.33	41.75	40.80	41.67	00:00:00
2011-03-03	713,000	41.68	42.05	41.42	41.81	00:00:00
2011-03-04	606,500	41.62	42.15	41.08	41.31	00:00:00
2011-03-07	974,300	41.21	42.25	41.19	42.03	00:00:00
2011-03-08	1,084,800	42.04	42.19	41.49	41.80	00:00:00
2011-03-09	1,241,900	41.83	42.00	40.63	40.63	00:00:00
2011-03-10	1,190,400	40.41	41.15	40.11	40.83	00:00:00
2011-03-11	1,071,800	40.49	40.74	40.10	40.60	00:00:00
2011-03-14	736,700	40.50	40.64	39.87	40.15	00:00:00
2011-03-15	2,485,900	39.59	39.89	37.91	38.82	00:00:00
2011-03-16	1,820,000	39.01	39.40	37.65	37.81	00:00:00
2011-03-17	1,132,400	37.94	38.75	37.85	38.57	00:00:00
2011-03-18	1,207,400	38.90	39.49	38.72	39.10	00:00:00
2011-03-21	884,000	39.50	40.21	39.30	40.21	00:00:00
2011-03-22	1,078,400	40.25	40.43	39.72	40.00	00:00:00
2011-03-23	1,423,500	39.83	40.71	39.81	40.52	00:00:00
2011-03-24	1,322,400	40.52	41.92	40.31	41.92	00:00:00
2011-03-25	2,044,500	42.95	42.99	41.80	42.05	00:00:00
2011-03-28	822,000	42.06	42.25	41.72	42.04	00:00:00
2011-03-29	933,800	42.10	42.17	41.22	41.94	00:00:00
2011-03-30	851,100	42.26	42.35	41.77	41.96	00:00:00
2011-03-31	936,800	41.88	41.95	40.99	40.99	00:00:00
2011-04-01	1,940,700	41.26	41.48	40.58	41.30	00:00:00
2011-04-04	764,500	41.21	41.58	41.15	41.55	00:00:00
2011-04-05	639,400	41.62	41.92	41.30	41.85	00:00:00
2011-04-06	1,044,600	41.75	41.89	41.10	41.19	00:00:00
2011-04-07	1,032,800	41.58	41.83	41.03	41.10	00:00:00
2011-04-08	673,900	41.37	41.49	41.04	41.14	00:00:00
2011-04-11	692,200	40.94	41.33	40.71	41.29	00:00:00
2011-04-12	912,100	41.01	41.13	40.74	40.88	00:00:00
2011-04-13	859,300	40.82	41.65	40.82	41.42	00:00:00
2011-04-14	788,500	41.19	41.44	41.02	41.35	00:00:00
2011-04-15	1,239,700	40.79	41.33	40.30	41.20	00:00:00
2011-04-18	941,400	41.20	41.30	40.20	40.33	00:00:00
2011-04-19	621,400	40.36	40.60	40.19	40.35	00:00:00
2011-04-20	1,050,800	40.87	41.37	40.65	41.34	00:00:00
2011-04-21	652,900	41.51	41.59	41.21	41.44	00:00:00
2011-04-26	730,600	41.35	41.70	41.27	41.58	00:00:00
2011-04-27	1,459,500	41.80	41.90	41.45	41.64	00:00:00
2011-04-28	1,087,900	41.60	41.60	40.80	40.80	00:00:00
2011-04-29	481,500	40.83	41.30	40.83	40.92	00:00:00
2011-05-02	523,900	41.17	41.47	40.90	41.10	00:00:00
2011-05-03	1,258,900	41.10	41.39	40.85	41.19	00:00:00
2011-05-04	2,068,400	41.47	41.63	40.32	40.51	00:00:00
2011-05-05	1,723,200	41.70	42.03	40.57	40.58	00:00:00
2011-05-06	1,080,600	40.69	41.24	40.28	41.09	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 > >>