Capgemini Historical Data - CGM | ADVFN

Level up your trading with our powerful tools and real-time insights all in one place.

Get Started

Home
Investing
Stocks
Germany
TG
Capgemini (CGM)
Capgemini (CGM) Historical

Capgemini (CGM)

203.40

-3.60

(-1.74%)

Closed May 29 4:00PM

Realtime Data

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-4.9	-2.35237638022	208.3	214.7	202.6	684	211.19251462	DE
4	6.15	3.11787072243	197.25	214.7	196.75	636	207.47219373	DE
12	-18	-8.13008130081	221.4	227.5	196.75	686	210.59986958	DE
26	20.4	11.1475409836	183	228	182.15	774	206.26546886	DE
52	45.75	29.0199809705	157.65	228	152.75	578	195.81448268	DE
156	-15.1	-6.91075514874	218.5	228	152.7	359	192.40054518	DE
260	-15.1	-6.91075514874	218.5	228	152.7	359	192.40054518	DE

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1717014420	204	-5.8	-2.76	206.3	207.3	202.6	924
1716928020	209.8	-4.4	-2.05	213.9	213.9	209.8	449
1716841560	214.2	1.5	0.71	212.7	214.7	211.8	537
1716582420	212.7	-0.4	-0.19	213.4	214	211.9	495
1716496020	213.1	5.8	2.80	208	213.3	208	1002
1716409620	207.3	-2.7	-1.29	208.3	208.3	206.4	937
1716323160	210	1.9	0.91	207.4	210	207.4	665
1716236760	208.1	0.4	0.19	207.7	208.3	207.3	27
1715977620	207.7	1.1	0.53	206.6	207.7	205.9	397
1715891220	206.6	-1.4	-0.67	208.4	209.7	206.4	1152
1715804820	208	1.2	0.58	208.7	209.6	207.8	812
1715718420	206.8	0.9	0.44	205.7	208.9	205.7	914
1715631960	205.9	0.1	0.05	205.8	206.3	204.4	739
1715372820	205.8	0.1	0.05	205.6	206.8	205.6	354
1715286420	205.7	-1.1	-0.53	206.6	206.9	205.6	166
1715200020	206.8	1.2	0.58	205.3	208.5	205	222
1715113620	205.6	2.1	1.03	203.6	206.3	203.5	1676
1715027220	203.5	0.9	0.44	203	205.1	202.7	618
1714768020	202.6	2.65	1.33	200.3	203.8	199.6	544
1714681560	199.95	2.5	1.27	197.25	199.95	196.75	383
1714508820	197.45	-8.25	-4.01	209.4	210.6	197.45	820
1714422420	205.7	2.1	1.03	203.4	206.5	203.3	194
1714163220	203.6	1.7	0.84	203.2	203.6	200.7	869
1714076820	201.9	-3.6	-1.75	205.2	205.5	199.6	400
1713990420	205.5	1.5	0.74	205.3	205.9	205.2	625
1713903960	204	2.5	1.24	202.2	204	202.2	567
1713817560	201.5	1.65	0.83	200.9	202.5	200.9	371
1713558420	199.85	-0.45	-0.22	198.6	200.3	198.35	971
1713472020	200.3	-2.2	-1.09	203.6	204	196.9	634
1713385620	202.5	-1.9	-0.93	204.5	204.5	201.9	1045
1713299220	204.4	0.4	0.20	202.1	205.3	201.1	1013
1713212820	204	-2.7	-1.31	208.2	208.6	203.7	1103
1712953620	206.7	-2.8	-1.34	209.8	210.2	206.7	1257
1712867220	209.5	3.3	1.60	207.6	209.5	206.2	1461
1712780760	206.2	-5.5	-2.60	212	212	205.1	327
1712694360	211.7	0.1	0.05	210.7	211.8	210.1	395
1712607960	211.6	0.3	0.14	211.4	211.7	210.8	661
1712348820	211.3	4.3	2.08	206.8	211.5	206.8	538
1712262360	207	-2.6	-1.24	209.5	210.6	205.5	277
1712175960	209.6	-0.5	-0.24	209.9	211.2	207.9	370
1712089560	210.1	-3.4	-1.59	213.2	214.4	209.8	444
1711661160	213.5	-1.2	-0.56	215.4	215.4	212.9	357
1711574820	214.7	0.5	0.23	214	215.3	214	830
1711488360	214.2	0.6	0.28	214.1	214.3	212	726
1711401960	213.6	-1.7	-0.79	215.6	215.6	211.9	1234
1711142760	215.3	-0.4	-0.19	214.8	216.6	214.4	1116
1711056360	215.7	-6.2	-2.79	224.3	224.3	212.2	1187
1710969960	221.9	-0.5	-0.22	222	224.1	221.7	1099
1710883560	222.4	-0.1	-0.04	222.1	223.1	220.9	679
1710797160	222.5	-1.9	-0.85	223.7	224	221.4	352
1710537960	224.4	0.1	0.04	223.8	225.4	223.8	542
1710451620	224.3	-1.1	-0.49	225.6	226	223.2	714
1710365160	225.4	0	0.00	226.1	226.3	225	580
1710278760	225.4	1.2	0.54	224.8	225.5	221.9	342
1710192420	224.2	-1.1	-0.49	225.3	225.3	222.8	659
1709933160	225.3	-1.9	-0.84	227	227	224.6	525
1709846760	227.2	5.2	2.34	221.6	227.5	221.1	476
1709760360	222	1.5	0.68	221.4	222.5	220	1255
1709673960	220.5	-5.3	-2.35	224.2	224.9	219.9	502
1709587560	225.8	0.3	0.13	225.4	227.3	225.1	1033
1709328360	225.5	0.4	0.18	224.9	226.7	223.8	1520

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions