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 2024-04-24
Filter the historical quotes: from / / to / /
Date	Volume	Open	High	Low	Close	Time
2005-10-05	1,880,900	33.05	33.15	32.80	32.80	00:00:00
2005-10-06	2,046,700	32.38	32.38	31.90	32.00	00:00:00
2005-10-07	2,802,800	31.53	31.88	31.25	31.30	00:00:00
2005-10-10	5,617,800	30.84	31.15	30.34	30.90	00:00:00
2005-10-11	1,662,200	30.75	31.27	30.75	31.00	00:00:00
2005-10-12	1,769,500	30.58	31.20	30.58	30.97	00:00:00
2005-10-13	1,857,100	30.96	31.19	30.42	30.57	00:00:00
2005-10-14	1,412,000	30.66	31.15	30.58	30.89	00:00:00
2005-10-17	1,243,700	30.90	31.49	30.90	31.36	00:00:00
2005-10-18	1,313,900	31.63	31.86	31.22	31.44	00:00:00
2005-10-19	1,779,500	31.02	31.40	30.36	30.45	00:00:00
2005-10-20	1,261,800	31.00	31.15	30.45	30.45	00:00:00
2005-10-21	1,356,300	30.35	30.75	30.30	30.59	00:00:00
2005-10-24	806,200	30.34	30.95	30.32	30.78	00:00:00
2005-10-25	1,198,700	31.00	31.15	30.91	31.00	00:00:00
2005-10-26	896,900	30.91	31.39	30.86	31.03	00:00:00
2005-10-27	1,659,500	30.79	31.08	29.84	30.08	00:00:00
2005-10-28	1,414,100	30.00	30.15	29.25	29.78	00:00:00
2005-10-31	897,700	30.16	30.70	30.16	30.65	00:00:00
2005-11-01	925,500	30.53	31.04	30.25	30.75	00:00:00
2005-11-02	851,000	30.93	31.19	30.54	30.87	00:00:00
2005-11-03	1,464,600	31.18	31.95	31.00	31.81	00:00:00
2005-11-04	1,113,200	31.58	32.19	31.44	32.07	00:00:00
2005-11-07	906,400	32.01	32.15	31.47	31.85	00:00:00
2005-11-08	962,600	31.73	31.92	31.46	31.84	00:00:00
2005-11-09	2,008,500	31.70	31.70	31.06	31.28	00:00:00
2005-11-10	923,000	31.33	31.56	31.06	31.31	00:00:00
2005-11-11	930,000	31.78	32.31	31.66	32.01	00:00:00
2005-11-14	675,200	32.01	32.28	31.84	32.02	00:00:00
2005-11-15	682,100	32.10	32.10	31.82	32.00	00:00:00
2005-11-16	975,400	31.90	31.95	31.46	31.80	00:00:00
2005-11-17	1,515,400	32.03	32.51	31.92	32.25	00:00:00
2005-11-18	1,179,600	32.71	32.71	32.20	32.54	00:00:00
2005-11-21	917,000	32.77	32.77	32.25	32.48	00:00:00
2005-11-22	1,142,600	32.52	33.14	32.27	33.14	00:00:00
2005-11-23	1,143,200	33.30	33.48	33.07	33.19	00:00:00
2005-11-24	848,300	33.21	33.50	32.83	33.25	00:00:00
2005-11-25	763,600	33.24	33.30	32.89	33.25	00:00:00
2005-11-28	1,788,300	33.30	34.20	33.21	33.78	00:00:00
2005-11-29	805,800	33.50	33.94	33.35	33.70	00:00:00
2005-11-30	1,186,700	33.74	33.74	33.08	33.63	00:00:00
2005-12-01	1,415,300	33.71	34.60	33.67	34.49	00:00:00
2005-12-02	912,100	34.57	34.65	34.13	34.48	00:00:00
2005-12-05	899,800	34.41	34.68	34.37	34.49	00:00:00
2005-12-06	1,049,200	34.39	35.00	34.35	34.95	00:00:00
2005-12-07	1,093,300	34.95	35.00	34.36	34.39	00:00:00
2005-12-08	1,138,500	34.37	34.65	34.14	34.59	00:00:00
2005-12-09	825,700	34.40	34.88	34.24	34.76	00:00:00
2005-12-12	977,000	34.90	35.34	34.76	35.23	00:00:00
2005-12-13	1,029,400	35.15	35.15	34.68	34.81	00:00:00
2005-12-14	1,206,500	34.98	34.98	34.05	34.53	00:00:00
2005-12-15	842,900	34.42	34.60	34.15	34.36	00:00:00
2005-12-16	1,691,400	34.40	34.93	34.17	34.93	00:00:00
2005-12-19	1,022,600	34.77	34.86	34.25	34.50	00:00:00
2005-12-20	1,241,500	34.23	34.50	33.82	33.88	00:00:00
2005-12-21	829,900	33.86	34.54	33.86	34.54	00:00:00
2005-12-22	1,039,000	34.49	34.75	33.84	34.34	00:00:00
2005-12-23	419,600	34.34	34.48	33.94	34.14	00:00:00
2005-12-26	0	34.14	34.14	34.14	34.14	00:00:00
2005-12-27	345,000	33.95	34.42	33.95	34.40	00:00:00
2005-12-28	581,700	34.10	34.30	33.90	34.11	00:00:00
2005-12-29	543,100	34.24	34.44	34.05	34.35	00:00:00
2005-12-30	506,400	34.30	34.30	33.77	33.91	00:00:00
2006-01-02	262,500	34.08	34.19	33.71	34.12	00:00:00
2006-01-03	608,400	34.12	34.69	34.11	34.38	00:00:00
2006-01-04	1,342,100	34.70	35.35	34.69	35.35	00:00:00
2006-01-05	3,413,600	36.31	37.56	36.31	37.56	00:00:00
2006-01-06	2,560,600	37.75	38.97	37.61	38.27	00:00:00
2006-01-09	1,668,700	38.20	38.30	37.56	37.96	00:00:00
2006-01-10	1,648,700	37.96	38.14	37.09	37.46	00:00:00
2006-01-11	1,442,200	37.22	37.30	36.90	37.16	00:00:00
2006-01-12	1,698,500	37.00	38.05	37.00	37.88	00:00:00
2006-01-13	1,468,600	37.67	37.70	37.02	37.22	00:00:00
2006-01-16	568,200	37.00	37.22	36.95	37.15	00:00:00
2006-01-17	1,067,100	37.00	37.00	36.40	36.40	00:00:00
2006-01-18	1,684,000	35.51	36.49	35.50	36.38	00:00:00
2006-01-19	1,046,100	36.72	36.80	36.08	36.55	00:00:00
2006-01-20	1,305,600	36.60	36.83	36.00	36.14	00:00:00
2006-01-23	1,282,600	35.63	36.24	35.63	36.04	00:00:00
2006-01-24	1,091,000	36.22	36.63	35.75	35.85	00:00:00
2006-01-25	1,812,300	36.50	37.05	36.14	36.46	00:00:00
2006-01-26	1,333,800	36.67	37.49	36.62	37.49	00:00:00
2006-01-27	949,800	37.97	37.97	37.54	37.87	00:00:00
2006-01-30	602,100	37.99	37.99	37.46	37.52	00:00:00
2006-01-31	830,500	37.99	38.15	37.41	37.60	00:00:00
2006-02-01	861,000	37.49	38.24	37.39	37.90	00:00:00
2006-02-02	1,263,900	38.30	38.40	37.22	37.23	00:00:00
2006-02-03	1,631,800	37.10	37.49	36.47	36.71	00:00:00
2006-02-06	875,000	36.94	36.94	36.50	36.66	00:00:00
2006-02-07	955,800	36.75	37.02	36.47	36.73	00:00:00
2006-02-08	1,006,300	36.67	36.72	35.82	36.36	00:00:00
2006-02-09	1,005,300	36.41	37.17	36.41	37.12	00:00:00
2006-02-10	701,300	36.98	37.21	36.52	36.63	00:00:00
2006-02-13	558,600	36.60	36.95	36.54	36.95	00:00:00
2006-02-14	633,500	36.91	37.30	36.63	37.22	00:00:00
2006-02-15	491,200	37.48	37.48	36.86	37.14	00:00:00
2006-02-16	742,700	37.40	37.80	37.30	37.79	00:00:00
2006-02-17	845,300	37.76	38.18	37.68	37.95	00:00:00
2006-02-20	662,900	38.00	38.12	37.55	38.10	00:00:00
2006-02-21	2,094,500	38.18	39.54	38.11	39.19	00:00:00
2006-02-22	2,822,200	39.50	40.14	38.83	39.87	00:00:00
2006-02-23	4,664,000	42.00	42.30	40.19	42.27	00:00:00
2006-02-24	1,541,500	41.90	42.38	41.30	42.16	00:00:00
2006-02-27	1,092,300	42.01	42.75	42.01	42.70	00:00:00
2006-02-28	2,472,000	42.69	43.22	41.40	41.45	00:00:00
2006-03-01	1,433,000	41.10	42.29	41.10	42.28	00:00:00
2006-03-02	1,178,600	42.43	42.75	42.09	42.43	00:00:00
2006-03-03	1,257,600	42.67	42.96	42.41	42.65	00:00:00
2006-03-06	1,033,000	42.85	43.23	42.73	42.83	00:00:00
2006-03-07	1,833,400	42.42	42.70	41.64	42.06	00:00:00
2006-03-08	2,636,100	42.25	42.28	40.31	41.10	00:00:00
2006-03-09	2,208,500	41.60	42.84	41.60	42.84	00:00:00
2006-03-10	1,133,200	42.37	43.35	42.27	43.35	00:00:00
2006-03-13	1,298,500	43.47	44.11	43.01	43.85	00:00:00
2006-03-14	875,700	43.60	43.76	43.00	43.20	00:00:00
2006-03-15	652,700	43.36	43.55	43.16	43.20	00:00:00
2006-03-16	1,146,300	43.24	43.33	42.40	42.78	00:00:00
2006-03-17	1,167,400	42.37	42.88	42.20	42.78	00:00:00
2006-03-20	458,200	43.11	43.15	42.62	43.09	00:00:00
2006-03-21	869,700	42.88	43.15	42.26	42.80	00:00:00
2006-03-22	952,600	42.00	43.32	42.00	43.29	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 > >>