Dark

CGEMY
CAPGEMINI SE UNSP/ADR
stock OTC ADR

EOD

May 16, 2025

33.84USD-0.966%(-0.33)221,722

Pre-market

Dec 31, 1969

0.00USD-100.000%(-34.17)0

After-hours

Dec 31, 1969

0.00USD0.000%(0.00)0

OverviewPrice & VolumeExchangesShortsTrends

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-05-16	33.8000	33.8700	33.6300	33.8400	-0.966%	221,722	0.000%
2025-05-15	33.8600	34.3300	33.8600	34.1700	+0.494%	210,537	-0.966%
2025-05-14	34.5400	34.5680	33.9800	34.0020	-2.265%	88,178	-0.476%
2025-05-13	34.5650	34.9400	34.5200	34.7900	-0.115%	109,133	-2.731%
2025-05-12	34.3800	34.9300	34.1500	34.8300	+2.834%	269,651	-2.842%
2025-05-09	33.3900	33.8700	33.2800	33.8700	+4.087%	1,382,242	-0.089%
2025-05-08	32.9600	32.9600	32.5400	32.5400	+0.308%	488,141	+3.995%
2025-05-07	32.4450	32.5899	32.3000	32.4400	-0.399%	132,620	+4.316%
2025-05-06	32.3800	32.6900	32.3600	32.5700	+1.654%	112,527	+3.899%
2025-05-05	32.0850	32.2420	32.0400	32.0400	-0.958%	176,669	+5.618%
2025-05-02	32.4175	32.5400	32.2375	32.3500	+1.411%	96,465	+4.606%
2025-05-01	31.4400	32.1100	31.4400	31.9000	+0.251%	129,273	+6.082%
2025-04-30	31.0000	31.8650	30.8625	31.8200	+1.726%	140,312	+6.348%
2025-04-29	31.2000	31.5700	30.7600	31.2800	+5.143%	392,251	+8.184%
2025-04-28	29.7300	29.8800	29.5500	29.7500	-0.034%	331,874	+13.748%
2025-04-25	29.4080	29.7800	29.2600	29.7600	-1.195%	152,733	+13.710%
2025-04-24	29.8600	30.1800	29.7825	30.1200	+1.074%	269,779	+12.351%
2025-04-23	30.2500	30.5900	29.7400	29.8000	+1.846%	244,576	+13.557%
2025-04-22	28.8000	29.4100	28.7700	29.2600	+2.956%	411,515	+15.653%
2025-04-21	29.3500	29.3500	28.1300	28.4200	-1.251%	332,577	+19.071%
2025-04-17	28.8900	29.0300	28.7000	28.7800	-0.312%	214,805	+17.582%
2025-04-16	29.0100	29.2699	28.7300	28.8700	-1.299%	210,019	+17.215%
2025-04-15	29.1500	29.4900	29.1400	29.2500	+0.377%	318,917	+15.692%
2025-04-14	29.1100	29.3600	28.7600	29.1400	+1.040%	650,989	+16.129%
2025-04-11	28.3000	28.8700	28.0700	28.8400	+1.944%	635,411	+17.337%
2025-04-10	28.6200	28.6400	27.3600	28.2900	-5.385%	464,853	+19.618%
2025-04-09	27.4700	29.9000	26.9000	29.9000	+11.484%	477,445	+13.177%
2025-04-08	27.7500	27.7700	26.4300	26.8200	+0.638%	413,880	+26.174%
2025-04-07	26.1001	27.9600	25.9800	26.6500	-4.137%	624,555	+26.979%
2025-04-04	28.1001	28.4800	27.7025	27.8000	-6.239%	353,636	+21.727%
2025-04-03	29.9660	29.9700	29.5400	29.6500	-2.339%	202,592	+14.132%
2025-04-02	29.6400	30.4300	29.6100	30.3600	+1.403%	320,841	+11.462%
2025-04-01	30.3965	30.3965	29.6800	29.9400	-0.033%	434,689	+13.026%
2025-03-31	29.8799	29.9800	29.6565	29.9500	-4.374%	198,479	+12.988%
2025-03-28	31.2701	31.5400	31.2700	31.3200	-1.136%	208,139	+8.046%
2025-03-27	31.1700	31.7600	31.0800	31.6800	-0.440%	530,882	+6.818%
2025-03-26	31.6200	32.5000	31.6100	31.8200	-0.094%	1,372,666	+6.348%
2025-03-25	31.8800	31.9400	31.5600	31.8500	+0.791%	617,315	+6.248%
2025-03-24	31.7100	31.9050	31.4400	31.6000	+0.190%	172,573	+7.089%
2025-03-21	31.2800	31.5400	31.2575	31.5400	-0.755%	154,567	+7.292%
2025-03-20	31.5800	31.9200	31.4600	31.7800	-0.532%	98,849	+6.482%
2025-03-19	31.7940	32.0700	31.7100	31.9500	+0.188%	226,566	+5.915%
2025-03-18	31.9100	32.0400	31.7500	31.8900	+0.189%	118,281	+6.115%
2025-03-17	32.0700	32.2100	31.5700	31.8300	-0.810%	195,185	+6.315%
2025-03-14	31.9400	32.0900	31.7700	32.0900	+1.938%	259,470	+5.453%
2025-03-13	32.0500	32.0500	31.4100	31.4800	-2.388%	133,717	+7.497%
2025-03-12	32.3801	32.5300	32.0500	32.2500	-0.524%	166,632	+4.930%
2025-03-11	32.3000	32.4700	31.8400	32.4200	-1.906%	250,880	+4.380%
2025-03-10	33.2150	33.2180	32.7100	33.0500	-0.870%	217,380	+2.390%
2025-03-07	33.3900	33.5500	32.9100	33.3400	-0.239%	458,101	+1.500%
2025-03-06	33.5300	34.0399	33.4200	33.4200	+2.046%	272,435	+1.257%
2025-03-05	32.3500	32.8000	32.2500	32.7500	+7.412%	429,080	+3.328%
2025-03-04	30.4500	31.0000	30.0200	30.4900	-0.974%	415,856	+10.987%
2025-03-03	31.3100	31.3400	30.4800	30.7900	-0.097%	473,631	+9.906%
2025-02-28	31.0050	31.2099	30.5500	30.8200	-0.741%	270,855	+9.799%
2025-02-27	31.5600	31.6900	31.0100	31.0500	-3.661%	185,191	+8.986%
2025-02-26	32.7000	32.7400	32.1900	32.2300	-3.561%	168,403	+4.995%
2025-02-25	33.6500	33.6800	33.2590	33.4200	-1.212%	155,946	+1.257%
2025-02-24	34.1300	34.1500	33.6400	33.8300	-0.529%	126,972	+0.030%
2025-02-21	34.2100	34.3000	33.9775	34.0100	+1.311%	85,105	-0.500%
2025-02-20	33.1500	33.5987	32.9500	33.5700	-0.798%	75,390	+0.804%
2025-02-19	34.0300	34.2000	33.6100	33.8400	-2.647%	93,271	0.000%
2025-02-18	35.5600	35.9500	34.7200	34.7600	-10.343%	265,162	-2.647%
2025-02-14	39.0120	39.0700	38.7700	38.7700	+0.754%	91,049	-12.716%
2025-02-13	38.3175	38.6600	38.0600	38.4800	+0.812%	69,652	-12.058%
2025-02-12	37.1800	38.1700	37.1800	38.1700	+2.801%	100,448	-11.344%
2025-02-11	36.7100	37.2200	36.7100	37.1300	+1.977%	109,169	-8.861%
2025-02-10	36.2125	36.4700	36.2100	36.4100	+1.364%	67,282	-7.059%
2025-02-07	36.5500	36.5700	35.8400	35.9200	-3.181%	112,942	-5.791%
2025-02-06	36.7100	37.2300	36.7100	37.1000	-0.242%	59,565	-8.787%
2025-02-05	36.8500	37.2899	36.8500	37.1900	+1.197%	130,858	-9.008%
2025-02-04	36.4500	36.8100	36.4500	36.7500	+2.625%	95,168	-7.918%
2025-02-03	35.4200	36.1200	35.4000	35.8100	-1.648%	271,331	-5.501%
2025-01-31	36.6700	36.9400	36.3000	36.4100	-0.356%	288,733	-7.059%
2025-01-30	36.3200	36.7500	36.2600	36.5400	+1.754%	332,755	-7.389%
2025-01-29	35.8100	35.9699	35.6600	35.9100	+0.645%	55,451	-5.764%
2025-01-28	35.2100	35.6800	35.0700	35.6800	+3.062%	261,215	-5.157%
2025-01-27	34.2100	34.8000	34.2100	34.6200	-1.283%	954,213	-2.253%
2025-01-24	34.7680	35.2300	34.6970	35.0700	+2.424%	173,058	-3.507%
2025-01-23	33.8400	34.3100	33.7600	34.2400	+1.122%	171,431	-1.168%
2025-01-22	33.9400	34.0200	33.7400	33.8600	-0.820%	530,837	-0.059%
2025-01-21	33.8800	34.2000	33.7800	34.1400	+3.392%	508,009	-0.879%
2025-01-17	33.0210	33.2599	32.9300	33.0200	-0.061%	225,748	+2.483%
2025-01-16	32.8960	33.1240	32.4425	33.0400	+2.070%	1,153,605	+2.421%
2025-01-15	32.5595	32.6100	32.2200	32.3700	+1.156%	99,045	+4.541%
2025-01-14	32.0300	32.0600	31.7975	32.0000	-0.374%	231,991	+5.750%
2025-01-13	31.8001	32.1200	31.7700	32.1200	-0.341%	471,986	+5.355%
2025-01-10	32.3400	32.3800	31.9000	32.2300	-0.953%	302,515	+4.995%
2025-01-08	32.2900	32.5900	32.1825	32.5400	-1.364%	122,144	+3.995%
2025-01-07	33.4900	33.5601	32.9600	32.9900	-0.242%	184,666	+2.577%
2025-01-06	32.8350	33.3400	32.7600	33.0700	+3.215%	544,159	+2.328%
2025-01-03	31.9900	32.1400	31.8150	32.0400	-0.062%	258,844	+5.618%
2025-01-02	32.1400	32.2700	31.8300	32.0600	-1.232%	310,422	+5.552%
2024-12-31	32.3901	33.1600	32.3400	32.4600	+0.589%	160,384	+4.251%
2024-12-30	32.4100	32.4200	32.0600	32.2700	-1.526%	329,439	+4.865%
2024-12-27	32.7400	32.8400	32.5400	32.7700	-0.244%	317,672	+3.265%
2024-12-26	32.4785	32.8500	32.2901	32.8500	+0.543%	255,198	+3.014%
2024-12-24	31.4900	33.0500	31.4900	32.6725	+0.686%	97,695	+3.573%
2024-12-23	32.3200	32.4900	32.1700	32.4500	+0.309%	469,989	+4.284%
2024-12-20	32.1100	32.4700	32.0875	32.3500	0.000%	249,756	+4.606%
2024-12-19	32.4300	32.6700	32.2900	32.3500	+3.091%	391,859	+4.606%
2024-12-18	32.2701	32.3500	31.3800	31.3800	-2.425%	295,505	+7.839%
2024-12-17	32.2000	32.3500	32.1200	32.1600	-0.295%	290,484	+5.224%
2024-12-16	32.1800	32.3800	32.1000	32.2550	-1.270%	1,517,561	+4.914%
2024-12-13	32.8600	32.8900	32.5600	32.6700	-0.183%	186,673	+3.581%
2024-12-12	33.0800	33.1450	32.6199	32.7300	-2.152%	297,299	+3.391%
2024-12-11	33.3800	33.4900	33.2400	33.4500	-0.239%	336,957	+1.166%
2024-12-10	33.5701	33.6200	33.4000	33.5300	-0.208%	178,123	+0.925%
2024-12-09	33.7200	33.9500	33.5900	33.6000	+1.296%	446,119	+0.714%
2024-12-06	33.1800	33.3100	33.0800	33.1700	+1.686%	287,419	+2.020%
2024-12-05	32.6800	32.7400	32.5100	32.6200	+1.116%	348,007	+3.740%
2024-12-04	32.1500	32.3800	32.1000	32.2600	+1.065%	225,594	+4.898%
2024-12-03	31.8500	32.0600	31.6900	31.9200	+0.981%	348,276	+6.015%
2024-12-02	31.7000	31.7600	31.4500	31.6100	-1.557%	388,401	+7.055%
2024-11-29	31.6700	32.1100	31.6250	32.1100	+0.816%	210,012	+5.388%
2024-11-27	31.9400	31.9800	31.7600	31.8500	-0.063%	157,479	+6.248%
2024-11-26	32.2400	32.2700	31.7700	31.8700	-0.250%	264,223	+6.181%
2024-11-25	32.2600	32.3000	31.9200	31.9500	-0.599%	291,897	+5.915%
2024-11-22	32.2100	32.3500	32.0401	32.1425	+0.164%	283,202	+5.281%
2024-11-21	32.2100	32.2150	31.9420	32.0900	-1.262%	224,379	+5.453%
2024-11-20	32.2500	32.5040	32.2500	32.5000	-1.842%	117,083	+4.123%
2024-11-19	32.7900	33.1900	32.7400	33.1100	+0.822%	204,628	+2.205%
2024-11-18	32.5100	32.9500	32.5100	32.8400	+1.421%	460,253	+3.045%
2024-11-15	33.0100	33.0300	32.3400	32.3800	-4.144%	307,781	+4.509%
2024-11-14	33.9600	34.0800	33.6700	33.7800	+1.077%	315,415	+0.178%
2024-11-13	33.6800	33.7000	33.3300	33.4200	-4.296%	173,973	+1.257%
2024-11-12	35.0500	35.1100	34.6900	34.9200	+0.057%	239,646	-3.093%
2024-11-11	34.7400	35.0400	34.5895	34.9000	+0.172%	267,849	-3.037%
2024-11-08	34.7400	34.8400	34.6000	34.8400	-0.372%	159,564	-2.870%
2024-11-07	34.6600	34.9800	34.6500	34.9700	+2.491%	268,029	-3.231%
2024-11-06	33.8200	34.1700	33.8200	34.1200	-1.982%	80,530	-0.821%
2024-11-05	34.7600	34.9999	34.7600	34.8100	-1.024%	139,465	-2.787%
2024-11-04	35.5100	35.6300	35.1200	35.1700	-0.790%	476,278	-3.782%
2024-11-01	35.2501	35.6300	35.2500	35.4500	+2.754%	361,694	-4.542%
2024-10-31	35.1500	35.1500	34.3700	34.5000	-3.226%	243,815	-1.913%
2024-10-30	36.2100	36.5920	35.6300	35.6500	-6.110%	92,542	-5.077%
2024-10-29	37.8400	38.1400	37.7900	37.9700	-0.524%	164,360	-10.877%
2024-10-28	38.1200	38.3000	38.1000	38.1700	+1.516%	174,581	-11.344%
2024-10-25	37.9900	38.0650	37.5800	37.6000	-3.168%	99,742	-10.000%
2024-10-24	39.2600	39.2600	38.7235	38.8300	-0.206%	153,768	-12.851%
2024-10-23	38.9800	39.0700	38.7300	38.9100	-1.593%	441,605	-13.030%
2024-10-22	39.5900	39.6605	39.4300	39.5400	+0.893%	71,342	-14.416%
2024-10-21	39.6800	39.7000	39.0900	39.1900	-1.951%	89,425	-13.651%
2024-10-18	39.9400	40.0700	39.9300	39.9700	+1.254%	84,336	-15.337%
2024-10-17	39.9300	39.9300	39.3701	39.4750	-0.316%	142,797	-14.275%
2024-10-16	39.4100	39.6600	39.3440	39.6000	+0.380%	111,842	-14.545%
2024-10-15	39.9300	39.9900	39.3500	39.4500	-1.474%	117,827	-14.221%
2024-10-14	40.0830	40.1200	39.8500	40.0400	+0.806%	105,416	-15.485%
2024-10-11	39.7801	39.8950	39.6600	39.7200	-0.345%	79,498	-14.804%
2024-10-10	39.5675	39.9000	39.4101	39.8575	-0.877%	68,952	-15.098%
2024-10-09	40.1700	40.3300	40.1700	40.2100	-0.174%	69,521	-15.842%
2024-10-08	40.0375	40.3100	39.9240	40.2800	+0.349%	57,797	-15.988%
2024-10-07	40.6700	40.6700	40.0500	40.1400	-3.649%	68,899	-15.695%
2024-10-04	41.4795	41.6600	41.4060	41.6600	+0.604%	78,401	-18.771%
2024-10-03	41.6600	41.7135	41.3200	41.4100	-2.243%	36,333	-18.281%
2024-10-02	42.0150	42.4300	41.9800	42.3600	-0.282%	45,861	-20.113%
2024-10-01	43.0400	43.0400	42.3100	42.4800	-1.712%	108,787	-20.339%
2024-09-30	43.5299	43.5300	43.0200	43.2200	-2.680%	68,934	-21.703%
2024-09-27	44.3300	44.7300	44.3100	44.4100	+1.555%	42,273	-23.801%
2024-09-26	43.4400	43.7800	43.3400	43.7300	+3.822%	50,264	-22.616%
2024-09-25	42.3000	42.3600	42.0500	42.1200	-0.308%	237,791	-19.658%
2024-09-24	42.2500	42.3300	42.1540	42.2500	+0.595%	178,315	-19.905%
2024-09-23	41.9700	42.0900	41.8495	42.0000	+0.095%	68,145	-19.429%
2024-09-20	42.3450	42.3475	41.8300	41.9600	-3.651%	44,298	-19.352%
2024-09-19	43.5000	43.6300	43.2400	43.5500	+2.110%	69,131	-22.296%
2024-09-18	42.6440	43.3299	42.5400	42.6500	+0.117%	31,742	-20.657%
2024-09-17	43.5600	43.5600	42.5200	42.6000	+0.306%	57,150	-20.563%
2024-09-16	42.4100	42.5000	42.1350	42.4700	-0.748%	140,784	-20.320%
2024-09-13	42.8760	42.9300	42.6300	42.7900	-0.326%	40,654	-20.916%
2024-09-12	42.3900	42.9710	42.3900	42.9300	+1.036%	120,010	-21.174%
2024-09-11	42.1000	42.4900	41.7300	42.4900	+1.299%	98,855	-20.358%
2024-09-10	42.0200	42.0400	41.6800	41.9450	+5.099%	118,925	-19.323%
2024-09-09	39.9075	39.9600	39.7805	39.9100	+0.201%	141,008	-15.209%
2024-09-06	40.4300	40.5300	39.7600	39.8300	-2.210%	69,583	-15.039%
2024-09-05	40.8375	40.8800	40.5500	40.7300	+0.518%	71,127	-16.916%
2024-09-04	40.1400	40.6801	40.1400	40.5200	-1.074%	57,432	-16.486%
2024-09-03	41.3005	41.4050	40.9500	40.9600	-1.206%	55,498	-17.383%
2024-08-30	41.5600	41.7200	41.3100	41.4600	+1.344%	39,159	-18.379%
2024-08-29	41.2000	41.3100	40.9100	40.9100	-0.511%	50,184	-17.282%
2024-08-28	41.2075	41.2299	40.8600	41.1200	-0.194%	39,110	-17.704%
2024-08-27	41.0300	41.3800	40.9895	41.2000	+0.881%	71,744	-17.864%
2024-08-26	40.8500	40.9699	40.7905	40.8400	+0.074%	69,373	-17.140%
2024-08-23	40.4399	40.8799	40.3300	40.8100	+0.990%	74,588	-17.079%
2024-08-22	40.8860	40.8860	40.4000	40.4100	-0.883%	99,277	-16.258%
2024-08-21	40.5200	40.8700	40.4750	40.7700	+1.191%	42,525	-16.998%
2024-08-20	40.3400	40.3850	40.1500	40.2900	-0.099%	83,364	-16.009%
2024-08-19	40.2000	40.4000	40.1100	40.3300	+1.383%	85,150	-16.092%
2024-08-16	39.6100	39.8800	39.5600	39.7800	+0.277%	195,811	-14.932%
2024-08-15	39.5300	39.7100	39.5100	39.6700	+1.614%	398,981	-14.696%
2024-08-14	39.1300	39.1750	38.8500	39.0400	0.000%	70,852	-13.320%
2024-08-13	38.3600	39.0400	38.3600	39.0400	+1.640%	129,100	-13.320%
2024-08-12	38.4900	38.4900	38.2500	38.4100	-0.363%	119,577	-11.898%
2024-08-09	38.5100	38.6200	38.3600	38.5500	-0.233%	109,611	-12.218%
2024-08-08	38.4400	38.6400	38.3101	38.6400	+1.178%	135,548	-12.422%
2024-08-07	38.8150	38.9700	38.1900	38.1900	-1.241%	407,708	-11.390%
2024-08-06	38.4600	38.7800	38.2400	38.6700	+0.651%	1,232,871	-12.490%
2024-08-05	37.5100	38.6300	37.5100	38.4200	-1.764%	1,329,243	-11.921%
2024-08-02	39.0375	39.2500	38.7700	39.1100	+0.669%	81,420	-13.475%
2024-08-01	39.4260	39.6500	38.7000	38.8500	-2.215%	150,612	-12.896%
2024-07-31	40.1800	40.1900	39.6000	39.7300	-0.351%	57,148	-14.825%
2024-07-30	40.2230	40.2675	39.7600	39.8700	-0.796%	78,689	-15.124%
2024-07-29	40.2640	40.5400	40.1900	40.1900	-1.976%	167,652	-15.800%
2024-07-26	39.8800	41.1000	39.8200	41.0000	-2.659%	131,892	-17.463%
2024-07-25	41.8800	42.4300	41.8105	42.1200	-0.402%	185,121	-19.658%
2024-07-24	42.6200	42.8300	42.2700	42.2900	-0.599%	77,972	-19.981%
2024-07-23	42.6900	42.8400	42.4900	42.5450	-0.480%	49,502	-20.461%
2024-07-22	42.7250	42.8000	42.3700	42.7500	+0.921%	156,954	-20.842%
2024-07-19	42.1500	42.4400	42.0405	42.3600	-0.373%	167,624	-20.113%
2024-07-18	42.7100	43.3100	42.3901	42.5187	+0.707%	101,723	-20.411%
2024-07-17	42.2300	42.4825	42.1500	42.2200	+0.404%	54,041	-19.848%
2024-07-16	41.7500	42.0900	41.6300	42.0500	+0.550%	526,827	-19.524%
2024-07-15	41.5200	41.9300	41.4200	41.8200	-0.119%	608,552	-19.082%
2024-07-12	41.5300	42.0400	41.5300	41.8700	+2.875%	52,229	-19.178%
2024-07-11	40.8700	40.9900	40.6500	40.7000	+0.817%	103,937	-16.855%
2024-07-10	40.4100	40.5400	40.2560	40.3700	+0.975%	44,309	-16.175%
2024-07-09	40.0700	40.0900	39.4300	39.9800	-2.393%	134,779	-15.358%
2024-07-08	41.2700	41.3700	40.9501	40.9600	-1.349%	127,654	-17.383%
2024-07-05	41.6600	41.6600	41.2700	41.5200	+0.363%	125,831	-18.497%
2024-07-03	41.3400	41.6500	41.3050	41.3700	+0.952%	85,848	-18.202%
2024-07-02	40.6600	40.9800	40.6450	40.9800	+0.466%	145,172	-17.423%
2024-07-01	40.9325	40.9800	40.5985	40.7900	+2.487%	139,203	-17.038%
2024-06-28	39.4100	39.8700	39.4100	39.8000	-1.192%	141,098	-14.975%
2024-06-27	40.1900	40.3700	40.1100	40.2800	-0.149%	57,583	-15.988%
2024-06-26	40.0575	40.3600	40.0575	40.3400	-0.811%	51,944	-16.113%
2024-06-25	40.2300	40.7000	40.2000	40.6700	+1.700%	70,171	-16.794%
2024-06-24	40.0200	40.1700	39.9100	39.9900	+0.251%	150,619	-15.379%
2024-06-21	39.9500	39.9500	39.8100	39.8900	-1.042%	83,202	-15.167%
2024-06-20	40.3500	40.5600	40.1101	40.3100	+2.102%	103,222	-16.051%
2024-06-18	39.5000	39.5800	39.3800	39.4800	+0.178%	164,218	-14.286%
2024-06-17	39.2760	39.4600	38.9700	39.4100	+0.974%	100,839	-14.133%
2024-06-14	38.5250	39.0800	38.3160	39.0300	-2.205%	74,361	-13.297%
2024-06-13	40.8000	40.8000	39.7900	39.9100	-3.202%	117,164	-15.209%
2024-06-12	41.3600	41.5700	41.1880	41.2300	+0.955%	64,785	-17.924%
2024-06-11	40.7600	40.9000	40.5438	40.8400	-1.709%	120,258	-17.140%
2024-06-10	41.0540	41.5500	41.0480	41.5500	-1.071%	110,017	-18.556%
2024-06-07	41.8600	42.2300	41.7900	42.0000	+0.071%	43,896	-19.429%
2024-06-06	42.1300	42.1925	41.8900	41.9700	+0.431%	153,127	-19.371%
2024-06-05	41.8200	41.8200	41.5300	41.7900	+1.555%	59,673	-19.024%
2024-06-04	41.0100	41.4000	40.9400	41.1500	+2.008%	65,064	-17.764%
2024-06-03	40.2400	40.4800	40.1401	40.3400	-0.272%	136,679	-16.113%
2024-05-31	39.9900	40.5450	39.9700	40.4500	-3.668%	79,241	-16.341%
2024-05-30	42.6320	42.6320	41.9800	41.9900	-4.067%	71,376	-19.409%
2024-05-29	44.0700	44.1500	43.7700	43.7700	-3.569%	207,063	-22.687%
2024-05-28	45.3000	45.3900	44.9760	45.3900	-0.613%	710,371	-25.446%
2024-05-24	45.5540	45.6800	45.2850	45.6700	+0.110%	52,077	-25.903%
2024-05-23	46.1000	46.2000	45.6200	45.6200	+1.944%	57,786	-25.822%
2024-05-22	44.8700	45.1250	44.7500	44.7500	-1.562%	55,073	-24.380%
2024-05-21	45.3800	45.5860	45.3800	45.4600	+0.798%	34,394	-25.561%
2024-05-20	45.0100	45.2025	44.9750	45.1000	+0.178%	39,823	-24.967%
2024-05-17	45.0600	45.1800	44.9100	45.0200	+0.671%	49,986	-24.833%
2024-05-16	45.1600	45.1900	44.7200	44.7200	-1.193%	261,033	-24.329%
2024-05-15	45.2550	45.4800	45.1000	45.2600	+0.869%	508,026	-25.232%
2024-05-14	45.0875	45.1450	44.7101	44.8700	+1.264%	36,635	-24.582%
2024-05-13	44.1600	44.4599	44.1000	44.3100	+0.317%	193,741	-23.629%
2024-05-10	44.4600	44.4900	44.1400	44.1700	-0.451%	238,224	-23.387%
2024-05-09	44.3900	44.4340	44.1601	44.3700	+0.022%	57,322	-23.732%
2024-05-08	44.4000	44.6550	44.2501	44.3601	+0.590%	36,498	-23.715%
2024-05-07	44.0350	44.3199	44.0100	44.1000	+0.639%	50,754	-23.265%
2024-05-06	43.8150	43.8750	43.6000	43.8200	+0.505%	57,725	-22.775%
2024-05-03	43.6245	43.7800	43.5200	43.6000	+1.750%	34,112	-22.385%
2024-05-02	42.4305	42.9099	42.2450	42.8500	+2.000%	59,399	-21.027%
2024-05-01	41.8675	42.6799	41.6800	42.0100	+0.071%	35,295	-19.448%
2024-04-30	43.0900	43.0900	41.9800	41.9800	-4.807%	45,270	-19.390%
2024-04-29	43.8975	44.2000	43.8900	44.1000	+1.613%	59,081	-23.265%
2024-04-26	43.2800	43.5299	43.1425	43.4000	+0.300%	98,896	-22.028%
2024-04-25	42.8500	43.3099	42.6600	43.2700	-1.681%	50,294	-21.793%
2024-04-24	43.8900	44.0599	43.7750	44.0100	+0.594%	34,948	-23.108%
2024-04-23	43.4900	43.7900	43.4300	43.7500	+1.579%	54,207	-22.651%
2024-04-22	42.8675	43.2070	42.8600	43.0700	+1.365%	60,167	-21.430%
2024-04-19	42.5500	42.6950	42.3200	42.4900	-0.094%	52,832	-20.358%
2024-04-18	42.2100	42.9074	42.1500	42.5300	-1.551%	67,623	-20.433%
2024-04-17	43.3200	43.4100	42.9400	43.2000	-1.144%	73,663	-21.667%
2024-04-16	43.3810	43.7900	43.3001	43.7000	+1.087%	91,999	-22.563%
2024-04-15	44.2800	44.3000	43.1300	43.2300	-1.504%	54,939	-21.721%
2024-04-12	44.1650	44.2600	43.8500	43.8900	-2.467%	39,380	-22.898%
2024-04-11	44.4300	45.0100	44.2220	45.0000	+1.443%	55,776	-24.800%
2024-04-10	44.4200	44.4400	44.0510	44.3600	-3.313%	37,631	-23.715%
2024-04-09	46.0100	46.0100	45.4025	45.8800	+0.328%	68,934	-26.242%
2024-04-08	45.9600	45.9600	45.7100	45.7300	-0.218%	130,359	-26.000%
2024-04-05	45.0300	45.9600	44.9650	45.8300	+2.758%	117,874	-26.162%
2024-04-04	45.1770	45.5750	44.5800	44.6000	-1.697%	63,212	-24.126%
2024-04-03	44.8500	45.4599	44.8500	45.3700	+0.132%	140,875	-25.413%
2024-04-02	45.3475	45.4100	45.0900	45.3100	-1.543%	30,727	-25.315%
2024-04-01	46.1150	46.3300	45.6700	46.0200	-0.195%	44,144	-26.467%
2024-03-28	46.0800	46.2950	45.8700	46.1100	-1.136%	41,553	-26.610%
2024-03-27	46.3700	46.6400	46.2950	46.6400	+1.084%	47,769	-27.444%
2024-03-26	46.0100	46.3400	45.9010	46.1400	-0.130%	46,928	-26.658%
2024-03-25	46.0900	46.3737	46.0900	46.2000	-0.943%	66,039	-26.753%
2024-03-22	46.8300	46.8300	46.4245	46.6400	+0.043%	106,387	-27.444%
2024-03-21	46.4300	46.7500	46.2050	46.6200	-4.310%	39,418	-27.413%
2024-03-20	48.3600	48.7300	48.0700	48.7200	+0.828%	41,448	-30.542%
2024-03-19	48.2300	48.4400	48.0400	48.3200	-0.062%	36,260	-29.967%
2024-03-18	48.3325	48.3900	48.2199	48.3500	-0.698%	56,053	-30.010%
2024-03-15	48.5800	48.8825	48.3500	48.6900	-0.123%	38,281	-30.499%
2024-03-14	48.8400	48.9575	48.6250	48.7500	-1.096%	38,374	-30.585%
2024-03-13	49.2600	49.4500	49.1200	49.2900	+0.020%	35,236	-31.345%
2024-03-12	48.7300	49.3200	48.5300	49.2800	+0.530%	36,899	-31.331%
2024-03-11	48.8600	49.0299	48.5101	49.0200	-0.204%	59,425	-30.967%
2024-03-08	49.4700	49.5225	49.1000	49.1200	-1.067%	49,421	-31.107%
2024-03-07	49.1920	49.7000	49.1625	49.6500	+2.561%	37,872	-31.843%
2024-03-06	48.0600	48.5000	48.0500	48.4100	+1.234%	51,365	-30.097%
2024-03-05	48.6300	48.6300	47.7375	47.8200	-2.281%	37,162	-29.235%
2024-03-04	48.9500	49.1050	48.8100	48.9362	+0.094%	87,603	-30.849%
2024-03-01	48.5500	48.9000	48.2810	48.8900	+0.390%	52,500	-30.783%
2024-02-29	48.7950	48.8950	48.3900	48.7000	+0.870%	31,939	-30.513%
2024-02-28	48.2100	48.4599	48.0150	48.2800	-0.289%	26,979	-29.909%
2024-02-27	48.3325	48.6500	48.3020	48.4200	-0.062%	40,217	-30.112%
2024-02-26	48.7775	48.7775	48.3640	48.4500	-0.758%	29,634	-30.155%
2024-02-23	49.0900	49.0925	48.6150	48.8200	+1.497%	48,163	-30.684%
2024-02-22	47.5320	48.1000	47.4700	48.1000	+1.907%	219,363	-29.647%
2024-02-21	46.6500	47.2000	46.6250	47.2000	-0.129%	198,995	-28.305%
2024-02-20	47.1800	47.3300	46.9100	47.2610	+0.172%	121,736	-28.398%
2024-02-16	46.9100	47.4600	46.6950	47.1800	-0.695%	217,976	-28.275%
2024-02-15	47.0575	47.5100	46.9650	47.5100	+0.508%	329,157	-28.773%
2024-02-14	46.5100	47.3200	46.4400	47.2700	+7.530%	523,105	-28.411%
2024-02-13	43.7575	44.1480	43.6100	43.9600	-1.633%	440,205	-23.021%
2024-02-12	44.7850	44.8700	44.6200	44.6900	-1.715%	37,450	-24.278%
2024-02-09	45.0500	45.4700	44.9625	45.4700	+1.224%	37,800	-25.577%
2024-02-08	44.7925	45.0000	44.7400	44.9200	+1.012%	37,468	-24.666%
2024-02-07	44.3500	44.5500	44.3050	44.4700	+0.953%	41,068	-23.904%
2024-02-06	43.9175	44.0500	43.8400	44.0500	+0.023%	127,255	-23.178%
2024-02-05	43.8050	44.0400	43.6700	44.0400	-0.945%	89,175	-23.161%
2024-02-02	44.5300	44.5825	44.2200	44.4600	-1.419%	57,292	-23.887%
2024-02-01	44.5560	45.1450	44.4650	45.1000	+1.076%	136,072	-24.967%
2024-01-31	45.1100	45.2000	44.5600	44.6200	-1.174%	39,714	-24.160%
2024-01-30	45.3900	45.3900	45.0800	45.1500	+0.400%	38,321	-25.050%
2024-01-29	44.3300	44.9700	44.3300	44.9700	+0.762%	28,999	-24.750%
2024-01-26	44.6800	44.8900	44.5600	44.6300	-0.112%	36,620	-24.177%
2024-01-25	44.6801	44.9700	44.5110	44.6800	+1.223%	50,963	-24.261%
2024-01-24	44.6650	44.7400	44.1400	44.1400	+0.938%	105,125	-23.335%
2024-01-23	43.6525	43.7300	43.3810	43.7300	-0.274%	119,675	-22.616%
2024-01-22	44.1990	44.1990	43.8400	43.8500	+1.552%	32,145	-22.828%
2024-01-19	42.6175	43.1800	42.6100	43.1800	+0.465%	40,327	-21.630%
2024-01-18	42.3300	42.9800	42.2600	42.9800	+2.755%	33,501	-21.266%
2024-01-17	41.7275	41.8275	41.4450	41.8275	-0.173%	61,240	-19.096%
2024-01-16	42.0300	42.1100	41.7225	41.9000	-0.758%	144,876	-19.236%
2024-01-12	41.9500	42.3099	41.9500	42.2200	+3.278%	112,154	-19.848%
2024-01-11	40.6600	40.8800	40.3701	40.8800	+1.945%	34,781	-17.221%
2024-01-10	40.1500	40.1500	39.8020	40.1000	-0.546%	28,014	-15.611%
2024-01-09	40.3700	40.4400	40.2300	40.3200	-1.754%	29,063	-16.071%
2024-01-08	40.7300	41.0600	40.6925	41.0400	+1.685%	25,778	-17.544%
2024-01-05	40.4900	40.8600	40.2800	40.3600	-1.369%	23,909	-16.155%
2024-01-04	40.8100	41.1550	40.8100	40.9200	+0.664%	27,376	-17.302%
2024-01-03	40.4700	40.7800	40.3725	40.6500	-1.693%	38,823	-16.753%
2024-01-02	41.5023	41.5040	41.2400	41.3500	-1.195%	35,365	-18.162%
2023-12-29	41.9000	41.9850	41.7000	41.8500	-0.523%	15,903	-19.140%
2023-12-28	41.9400	42.1500	41.9400	42.0700	-0.988%	51,775	-19.563%
2023-12-27	42.1500	42.5300	42.1500	42.4900	+1.699%	268,154	-20.358%
2023-12-26	41.6400	41.9100	41.3501	41.7800	+0.602%	33,803	-19.004%
2023-12-22	41.5900	41.6325	41.4500	41.5301	-0.479%	15,959	-18.517%
2023-12-21	41.4550	41.7400	41.3200	41.7300	+1.286%	38,660	-18.907%
2023-12-20	41.6000	41.8000	41.2000	41.2000	-1.928%	45,873	-17.864%
2023-12-19	41.5000	42.0100	41.5000	42.0100	-0.166%	41,816	-19.448%
2023-12-18	41.9300	42.1100	41.7440	42.0800	-0.918%	62,867	-19.582%
2023-12-15	42.5800	42.7800	42.4700	42.4700	+0.047%	38,785	-20.320%
2023-12-14	42.5800	42.5800	42.2158	42.4500	+0.831%	36,924	-20.283%
2023-12-13	41.7000	42.1400	41.3400	42.1000	+0.911%	71,356	-19.620%
2023-12-12	41.6700	41.8050	41.6001	41.7200	+0.168%	95,559	-18.888%
2023-12-11	41.3900	41.6900	41.3900	41.6500	+0.434%	31,037	-18.752%
2023-12-08	41.3600	41.4900	41.2280	41.4700	+0.607%	40,863	-18.399%
2023-12-07	41.1200	41.2200	41.0600	41.2200	+0.955%	55,790	-17.904%
2023-12-06	41.2375	41.2600	40.8000	40.8300	+0.172%	29,402	-17.120%
2023-12-05	40.8075	41.0800	40.6960	40.7600	+0.197%	29,087	-16.977%
2023-12-04	40.3900	40.6800	40.3050	40.6800	-0.367%	46,337	-16.814%
2023-12-01	40.5050	40.8900	40.4301	40.8300	-0.463%	55,977	-17.120%
2023-11-30	41.1400	41.1400	40.8340	41.0200	-0.582%	42,250	-17.504%
2023-11-29	41.0800	41.4900	41.0800	41.2600	+2.944%	48,112	-17.984%
2023-11-28	39.8900	40.1800	39.8600	40.0800	+0.830%	29,600	-15.569%
2023-11-27	39.4800	39.7899	39.4800	39.7500	-0.126%	54,621	-14.868%
2023-11-24	39.9000	39.9000	39.7300	39.8000	-0.075%	43,910	-14.975%

.dark-mode .DMYxHq{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .DMYxHq{ color: #333333; background-color: white; border: 2px solid #333333; }CGEMYCAPGEMINI SE UNSP/ADRstock OTC ADR

CGEMY
CAPGEMINI SE UNSP/ADR
stock OTC ADR