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 2024-04-20
Filter the historical quotes: from / / to / /
Date	Volume	Open	High	Low	Close	Time
2003-12-03	611,600	42.93	43.28	42.66	43.16	00:00:00
2003-12-04	671,900	42.76	42.98	42.20	42.63	00:00:00
2003-12-05	594,000	42.40	42.82	41.36	41.71	00:00:00
2003-12-08	1,029,000	42.00	42.82	41.55	41.90	00:00:00
2003-12-09	1,214,900	42.50	43.28	41.90	42.14	00:00:00
2003-12-10	985,500	42.10	42.49	41.20	41.35	00:00:00
2003-12-11	2,282,900	41.56	41.81	40.01	40.82	00:00:00
2003-12-12	1,080,100	41.44	42.16	41.20	41.64	00:00:00
2003-12-15	611,200	42.51	42.73	41.30	41.43	00:00:00
2003-12-16	10,626,200	38.50	38.75	35.62	35.83	00:00:00
2003-12-17	2,922,800	35.99	36.35	35.10	35.39	00:00:00
2003-12-18	1,914,300	35.44	36.10	35.22	36.08	00:00:00
2003-12-19	1,448,300	36.19	36.49	35.40	36.00	00:00:00
2003-12-22	1,076,400	35.72	36.00	35.27	35.53	00:00:00
2003-12-23	595,100	35.55	35.79	35.02	35.20	00:00:00
2003-12-24	347,000	35.07	35.18	34.70	34.87	00:00:00
2003-12-25	0	34.87	34.87	34.87	34.87	00:00:00
2003-12-26	0	34.87	34.87	34.87	34.87	00:00:00
2003-12-29	775,100	34.16	34.84	34.16	34.70	00:00:00
2003-12-30	877,400	34.87	35.74	34.57	35.48	00:00:00
2003-12-31	341,600	35.32	35.57	35.21	35.21	00:00:00
2004-01-01	0	35.21	35.21	35.21	35.21	00:00:00
2004-01-02	982,200	35.66	36.45	35.43	36.28	00:00:00
2004-01-05	1,451,000	36.23	37.79	36.00	37.79	00:00:00
2004-01-06	1,334,900	37.96	38.07	37.40	37.52	00:00:00
2004-01-07	1,156,800	37.70	37.98	37.64	37.96	00:00:00
2004-01-08	1,982,800	38.07	39.61	38.07	38.19	00:00:00
2004-01-09	1,460,400	38.75	39.40	37.40	38.10	00:00:00
2004-01-12	1,279,800	37.57	38.97	37.50	38.67	00:00:00
2004-01-13	4,229,400	38.75	39.51	36.53	36.70	00:00:00
2004-01-14	1,558,100	36.75	37.77	36.41	37.70	00:00:00
2004-01-15	1,572,900	37.30	38.42	37.06	37.45	00:00:00
2004-01-16	1,127,300	38.10	38.45	37.80	38.32	00:00:00
2004-01-19	1,150,600	38.35	39.28	38.35	39.08	00:00:00
2004-01-20	1,013,100	39.29	39.50	38.90	38.95	00:00:00
2004-01-21	1,231,300	38.91	39.00	37.61	37.94	00:00:00
2004-01-22	1,071,300	38.30	38.32	37.50	37.95	00:00:00
2004-01-23	439,800	37.60	38.13	37.55	37.78	00:00:00
2004-01-26	488,700	37.78	37.87	37.30	37.75	00:00:00
2004-01-27	928,700	37.94	38.55	37.81	38.01	00:00:00
2004-01-28	966,200	37.42	37.95	37.03	37.10	00:00:00
2004-01-29	2,032,000	36.80	36.88	35.68	36.08	00:00:00
2004-01-30	1,138,700	36.10	36.47	35.50	35.56	00:00:00
2004-02-02	1,719,900	35.79	37.50	35.71	36.04	00:00:00
2004-02-03	2,035,400	36.50	36.95	35.61	35.83	00:00:00
2004-02-04	1,185,200	35.79	36.11	35.00	35.49	00:00:00
2004-02-05	1,079,100	35.28	35.99	35.25	35.40	00:00:00
2004-02-06	883,900	35.84	36.20	35.50	35.61	00:00:00
2004-02-09	1,536,800	36.00	37.48	35.85	37.00	00:00:00
2004-02-10	921,900	37.00	37.44	36.80	37.35	00:00:00
2004-02-11	881,000	37.45	37.90	37.11	37.75	00:00:00
2004-02-12	1,402,900	37.99	38.46	37.70	38.39	00:00:00
2004-02-13	1,082,800	38.45	38.45	37.11	37.39	00:00:00
2004-02-16	728,500	37.68	37.68	36.62	37.10	00:00:00
2004-02-17	803,900	37.30	37.89	37.20	37.59	00:00:00
2004-02-18	825,700	37.80	38.23	37.00	37.40	00:00:00
2004-02-19	1,018,100	37.33	37.99	37.28	37.67	00:00:00
2004-02-20	1,068,500	37.47	37.47	36.45	36.87	00:00:00
2004-02-23	817,200	36.82	37.46	36.41	36.61	00:00:00
2004-02-24	1,822,800	36.30	36.73	35.32	35.80	00:00:00
2004-02-25	1,202,600	36.00	36.79	35.90	36.57	00:00:00
2004-02-26	7,664,400	36.10	37.51	33.07	33.35	00:00:00
2004-02-27	3,499,100	33.69	33.70	33.15	33.36	00:00:00
2004-03-01	2,316,100	33.50	33.60	32.20	32.79	00:00:00
2004-03-02	1,659,600	32.90	33.58	32.82	33.29	00:00:00
2004-03-03	1,612,400	33.00	33.71	32.91	33.22	00:00:00
2004-03-04	1,422,600	33.24	33.47	32.92	33.06	00:00:00
2004-03-05	2,556,900	32.95	33.00	32.28	32.33	00:00:00
2004-03-08	1,761,500	32.41	32.65	31.94	32.49	00:00:00
2004-03-09	1,726,900	32.35	32.35	31.85	32.05	00:00:00
2004-03-10	3,156,000	31.60	32.71	31.37	32.40	00:00:00
2004-03-11	2,256,000	31.70	32.00	30.92	31.16	00:00:00
2004-03-12	2,106,300	30.56	32.09	30.46	31.41	00:00:00
2004-03-15	1,943,400	31.12	31.41	29.96	30.36	00:00:00
2004-03-16	1,979,300	30.16	30.83	29.65	30.43	00:00:00
2004-03-17	2,280,200	30.80	31.83	30.61	31.74	00:00:00
2004-03-18	1,726,100	31.61	31.70	30.75	30.90	00:00:00
2004-03-19	1,289,600	31.11	31.30	30.56	30.94	00:00:00
2004-03-22	3,030,300	30.05	30.30	29.42	29.80	00:00:00
2004-03-23	1,427,800	29.80	30.65	29.80	29.99	00:00:00
2004-03-24	1,248,400	29.91	30.54	29.62	30.18	00:00:00
2004-03-25	1,325,300	30.47	31.24	30.36	31.02	00:00:00
2004-03-26	1,752,800	31.77	31.78	30.21	30.61	00:00:00
2004-03-29	1,472,200	30.50	31.48	30.36	31.35	00:00:00
2004-03-30	1,854,000	31.35	31.42	30.52	30.99	00:00:00
2004-03-31	1,144,600	31.09	31.49	30.76	31.03	00:00:00
2004-04-01	1,139,600	31.19	31.43	30.47	31.09	00:00:00
2004-04-02	2,427,300	31.16	32.76	30.95	32.19	00:00:00
2004-04-05	1,327,200	32.31	32.45	31.83	32.17	00:00:00
2004-04-06	4,211,500	32.06	32.09	30.14	30.71	00:00:00
2004-04-07	1,388,800	30.86	31.00	30.49	30.64	00:00:00
2004-04-08	1,060,000	30.68	31.12	30.49	30.60	00:00:00
2004-04-09	0	30.60	30.60	30.60	30.60	00:00:00
2004-04-12	0	30.60	30.60	30.60	30.60	00:00:00
2004-04-13	1,469,900	30.70	30.80	30.00	30.14	00:00:00
2004-04-14	1,781,600	29.90	29.98	29.05	29.72	00:00:00
2004-04-15	1,281,700	29.70	29.87	28.80	29.06	00:00:00
2004-04-16	1,760,500	29.09	29.22	28.60	28.78	00:00:00
2004-04-19	1,283,500	28.66	29.31	28.40	29.31	00:00:00
2004-04-20	1,716,900	29.56	30.20	29.56	29.80	00:00:00
2004-04-21	1,607,100	29.44	29.50	28.87	28.91	00:00:00
2004-04-22	1,315,900	29.01	29.29	28.45	28.70	00:00:00
2004-04-23	2,347,300	29.14	30.04	29.13	29.86	00:00:00
2004-04-26	1,939,100	29.95	30.66	29.65	30.56	00:00:00
2004-04-27	1,261,200	30.60	30.67	29.88	29.99	00:00:00
2004-04-28	1,179,200	29.82	29.98	29.02	29.02	00:00:00
2004-04-29	4,735,400	28.89	31.40	28.80	30.39	00:00:00
2004-04-30	1,513,400	30.25	30.25	29.29	29.52	00:00:00
2004-05-03	762,800	29.42	29.93	29.12	29.60	00:00:00
2004-05-04	1,267,000	29.37	29.50	28.86	29.34	00:00:00
2004-05-05	744,300	29.27	29.68	28.80	29.34	00:00:00
2004-05-06	1,554,900	29.31	29.45	28.30	28.48	00:00:00
2004-05-07	1,127,800	28.57	28.89	28.09	28.09	00:00:00
2004-05-10	1,455,400	27.50	27.80	27.16	27.52	00:00:00
2004-05-11	3,487,600	27.68	29.38	26.98	29.18	00:00:00
2004-05-12	2,012,200	29.35	29.65	27.80	27.91	00:00:00
2004-05-13	1,514,900	28.11	28.85	27.89	28.78	00:00:00
2004-05-14	2,209,700	28.46	29.41	28.33	28.95	00:00:00
2004-05-17	1,331,900	28.16	28.28	27.52	27.81	00:00:00
2004-05-18	2,576,200	28.40	29.47	28.29	29.43	00:00:00
2004-05-19	3,052,100	29.63	30.85	29.59	30.64	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 > >>