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 2024-04-19
Filter the historical quotes: from / / to / /
Date	Volume	Open	High	Low	Close	Time
2011-10-21	862,600	26.24	26.70	25.83	26.56	00:00:00
2011-10-24	840,500	26.69	27.78	26.43	27.65	00:00:00
2011-10-25	819,500	27.52	27.74	26.98	27.11	00:00:00
2011-10-26	986,200	27.02	28.27	26.91	27.73	00:00:00
2011-10-27	1,620,300	28.50	29.49	28.32	28.81	00:00:00
2011-10-28	665,400	28.99	29.09	28.14	28.43	00:00:00
2011-10-31	721,200	28.25	28.49	27.72	27.72	00:00:00
2011-11-01	1,722,300	27.18	27.21	25.69	26.13	00:00:00
2011-11-02	1,153,500	26.32	26.70	25.93	26.53	00:00:00
2011-11-03	1,370,800	26.10	27.99	25.82	27.66	00:00:00
2011-11-04	833,100	27.76	28.08	26.73	27.00	00:00:00
2011-11-07	985,900	26.85	27.02	26.35	26.49	00:00:00
2011-11-08	1,905,100	26.85	28.12	26.75	27.72	00:00:00
2011-11-09	1,695,300	28.00	28.07	27.21	27.64	00:00:00
2011-11-10	1,019,700	27.07	28.39	26.90	27.62	00:00:00
2011-11-11	830,600	27.61	28.78	27.46	28.74	00:00:00
2011-11-14	766,900	28.80	28.92	27.77	28.00	00:00:00
2011-11-15	935,800	27.72	28.00	27.46	27.76	00:00:00
2011-11-16	916,000	27.59	28.01	27.15	27.42	00:00:00
2011-11-17	1,006,100	27.28	27.36	26.41	26.50	00:00:00
2011-11-18	940,700	26.32	26.74	25.96	26.02	00:00:00
2011-11-21	923,100	26.00	26.25	25.51	25.86	00:00:00
2011-11-22	1,148,800	25.64	25.92	25.01	25.24	00:00:00
2011-11-23	1,194,200	24.99	25.23	24.44	24.44	00:00:00
2011-11-24	1,130,600	24.59	25.07	24.37	24.58	00:00:00
2011-11-25	756,100	24.59	25.10	24.17	24.88	00:00:00
2011-11-28	839,700	25.17	26.17	25.02	26.17	00:00:00
2011-11-29	715,400	26.23	27.03	25.85	26.89	00:00:00
2011-11-30	1,326,000	26.52	28.20	26.06	28.09	00:00:00
2011-12-01	650,200	28.19	28.19	27.45	27.72	00:00:00
2011-12-02	701,200	28.05	28.14	27.56	27.67	00:00:00
2011-12-05	674,800	28.05	28.15	27.64	27.70	00:00:00
2011-12-06	740,000	27.55	27.74	27.32	27.32	00:00:00
2011-12-07	635,600	27.60	27.84	26.76	27.15	00:00:00
2011-12-08	1,016,400	27.38	27.63	26.25	26.25	00:00:00
2011-12-09	769,700	26.00	27.02	25.79	27.00	00:00:00
2011-12-12	612,100	26.90	26.97	25.98	25.98	00:00:00
2011-12-13	689,100	26.22	26.31	25.72	25.76	00:00:00
2011-12-14	2,016,700	25.16	25.20	24.58	24.80	00:00:00
2011-12-15	897,800	25.00	25.26	24.68	25.00	00:00:00
2011-12-16	919,500	25.15	25.17	24.41	24.41	00:00:00
2011-12-19	639,700	24.12	24.76	24.01	24.02	00:00:00
2011-12-20	803,300	24.11	25.35	24.08	25.33	00:00:00
2011-12-21	1,351,900	25.08	25.26	24.04	24.09	00:00:00
2011-12-22	1,062,400	24.33	24.62	24.25	24.62	00:00:00
2011-12-23	280,300	24.77	25.00	24.50	24.67	00:00:00
2011-12-27	239,800	24.72	24.76	24.33	24.41	00:00:00
2011-12-28	461,200	24.42	24.66	23.82	23.82	00:00:00
2011-12-29	425,400	23.86	24.00	23.67	23.92	00:00:00
2011-12-30	321,000	24.00	24.38	23.69	24.15	00:00:00
2012-01-02	413,600	24.20	25.08	24.03	25.08	00:00:00
2012-01-03	697,300	25.01	25.45	24.73	25.25	00:00:00
2012-01-04	732,200	25.15	25.67	25.05	25.09	00:00:00
2012-01-05	768,500	25.17	25.35	24.11	24.25	00:00:00
2012-01-06	902,900	24.41	25.00	24.41	24.68	00:00:00
2012-01-09	795,000	24.69	25.03	24.61	24.80	00:00:00
2012-01-10	984,600	24.84	25.55	24.75	25.30	00:00:00
2012-01-11	1,095,300	25.22	25.65	24.84	24.98	00:00:00
2012-01-12	1,695,800	24.75	24.98	24.27	24.65	00:00:00
2012-01-13	1,209,100	24.84	25.34	24.65	25.15	00:00:00
2012-01-16	657,600	25.01	25.89	24.80	25.84	00:00:00
2012-01-17	743,200	26.09	26.68	25.92	26.22	00:00:00
2012-01-18	778,400	26.25	26.57	25.85	26.50	00:00:00
2012-01-19	1,228,200	26.62	27.74	26.53	27.62	00:00:00
2012-01-20	989,000	27.71	27.99	27.43	27.76	00:00:00
2012-01-23	635,500	27.90	27.99	27.42	27.91	00:00:00
2012-01-24	702,700	27.71	27.74	26.86	27.42	00:00:00
2012-01-25	794,600	27.74	27.74	27.04	27.50	00:00:00
2012-01-26	784,800	27.68	28.10	27.44	28.05	00:00:00
2012-01-27	695,600	28.04	28.59	27.90	28.23	00:00:00
2012-01-30	603,900	28.00	28.19	27.38	27.42	00:00:00
2012-01-31	606,500	27.76	28.22	27.51	27.91	00:00:00
2012-02-01	888,600	28.06	28.93	27.92	28.77	00:00:00
2012-02-02	831,300	28.78	29.33	28.63	28.63	00:00:00
2012-02-03	953,700	28.54	29.11	28.54	29.08	00:00:00
2012-02-06	1,076,200	29.06	29.53	28.88	29.47	00:00:00
2012-02-07	1,050,200	29.47	29.88	29.09	29.36	00:00:00
2012-02-08	616,600	29.45	29.85	29.45	29.58	00:00:00
2012-02-09	567,300	29.58	29.81	29.07	29.23	00:00:00
2012-02-10	601,300	28.99	29.40	28.78	28.85	00:00:00
2012-02-13	997,700	29.15	29.30	28.81	29.06	00:00:00
2012-02-14	682,300	29.01	29.10	28.60	28.74	00:00:00
2012-02-15	1,090,000	29.00	29.69	28.94	29.33	00:00:00
2012-02-16	3,227,700	30.15	31.79	29.63	31.66	00:00:00
2012-02-17	1,850,000	32.00	32.88	31.98	32.88	00:00:00
2012-02-20	1,042,300	33.01	33.10	32.27	32.68	00:00:00
2012-02-21	885,700	32.78	32.99	32.26	32.50	00:00:00
2012-02-22	924,400	32.76	32.93	32.44	32.65	00:00:00
2012-02-23	1,052,800	32.54	33.10	32.33	32.42	00:00:00
2012-02-24	606,900	32.64	32.88	32.22	32.88	00:00:00
2012-02-27	718,700	32.69	32.78	31.91	32.38	00:00:00
2012-02-28	743,300	32.44	32.50	31.82	32.30	00:00:00
2012-02-29	1,262,200	32.25	33.23	32.25	33.07	00:00:00
2012-03-01	852,600	32.95	33.34	32.83	33.08	00:00:00
2012-03-02	730,000	33.15	33.64	33.15	33.54	00:00:00
2012-03-05	559,500	33.36	33.67	33.15	33.25	00:00:00
2012-03-06	1,152,100	33.15	33.22	31.86	32.03	00:00:00
2012-03-07	846,000	31.94	32.26	31.44	32.17	00:00:00
2012-03-08	716,100	32.26	33.12	32.17	32.99	00:00:00
2012-03-09	600,800	33.09	33.69	32.84	33.42	00:00:00
2012-03-12	632,000	33.31	33.31	32.83	33.19	00:00:00
2012-03-13	961,500	33.50	34.28	33.42	34.18	00:00:00
2012-03-14	733,200	34.35	34.40	33.82	33.94	00:00:00
2012-03-15	865,800	33.99	34.01	33.49	34.01	00:00:00
2012-03-16	915,900	34.01	34.03	33.56	33.85	00:00:00
2012-03-19	539,900	33.99	34.01	33.63	33.91	00:00:00
2012-03-20	795,100	33.95	33.95	32.96	33.08	00:00:00
2012-03-21	1,342,600	33.67	34.19	33.56	34.11	00:00:00
2012-03-23	1,322,800	33.35	33.38	32.19	33.03	00:00:00
2012-03-26	752,600	33.32	33.76	32.80	33.72	00:00:00
2012-03-27	785,900	34.31	34.50	33.97	34.09	00:00:00
2012-03-28	624,500	34.13	34.37	33.42	33.42	00:00:00
2012-03-29	979,100	33.38	33.77	33.01	33.17	00:00:00
2012-03-30	806,500	33.44	33.86	33.13	33.56	00:00:00
2012-04-02	684,400	33.58	34.01	33.07	33.69	00:00:00
2012-04-03	720,600	33.70	33.90	33.22	33.28	00:00:00
2012-04-04	1,646,400	33.11	33.22	31.19	31.20	00:00:00
2012-04-05	1,056,300	31.39	31.92	30.91	31.65	00:00:00
2012-04-10	911,400	31.99	31.99	30.55	30.55	00:00:00
2012-04-11	1,249,200	30.16	30.83	30.16	30.47	00:00:00
2012-04-12	1,219,000	30.60	31.68	30.40	31.53	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 > >>