Capgemini SE ( CGEMY) - Price History
Monthly price history for CGEMY (Capgemini SE)
| Date | Adjusted price | Real price |
|---|---|---|
| July 2026 | $20.23 | $20.23 |
| June 2026 | $20.11 | $20.11 |
| May 2026 | $22.61 | $23.41 |
| April 2026 | $23.41 | $24.24 |
| March 2026 | $22.74 | $23.55 |
| February 2026 | $24.39 | $25.25 |
| January 2026 | $29.97 | $31.03 |
| December 2025 | $32.16 | $33.30 |
| November 2025 | $30.18 | $31.25 |
| October 2025 | $29.71 | $30.76 |
| September 2025 | $28.05 | $29.04 |
| August 2025 | $27.40 | $28.37 |
| July 2025 | $28.70 | $29.72 |
| June 2025 | $33.08 | $34.25 |
| May 2025 | $32.20 | $33.34 |
| April 2025 | $30.04 | $31.82 |
| March 2025 | $28.27 | $29.95 |
| February 2025 | $29.09 | $30.82 |
| January 2025 | $34.37 | $36.41 |
| December 2024 | $30.64 | $32.46 |
| November 2024 | $30.31 | $32.11 |
| October 2024 | $32.57 | $34.50 |
| September 2024 | $40.80 | $43.22 |
| August 2024 | $39.14 | $41.46 |
| July 2024 | $37.50 | $39.73 |
| June 2024 | $37.57 | $39.80 |
| May 2024 | $38.18 | $40.45 |
| April 2024 | $38.99 | $41.98 |
| March 2024 | $42.83 | $46.11 |
| February 2024 | $45.23 | $48.70 |
| January 2024 | $41.44 | $44.62 |
| December 2023 | $38.87 | $41.85 |
| November 2023 | $38.10 | $41.02 |
| October 2023 | $32.72 | $35.23 |
| September 2023 | $32.45 | $34.94 |
| August 2023 | $34.71 | $37.37 |
| July 2023 | $33.64 | $36.22 |
| June 2023 | $35.29 | $38 |
| May 2023 | $32.66 | $35.16 |
| April 2023 | $33.07 | $36.37 |
| March 2023 | $33.66 | $37.02 |
| February 2023 | $34.08 | $37.48 |
| January 2023 | $34.41 | $37.84 |
| December 2022 | $30.32 | $33.34 |
| November 2022 | $32.76 | $36.03 |
| October 2022 | $29.84 | $32.81 |
| September 2022 | $29.12 | $32.02 |
| August 2022 | $31.51 | $34.65 |
| July 2022 | $34.72 | $38.18 |
| June 2022 | $31.12 | $34.22 |
| May 2022 | $34.88 | $38.36 |
| April 2022 | $36.44 | $40.59 |
| March 2022 | $39.90 | $44.44 |
| February 2022 | $37.23 | $41.47 |
| January 2022 | $40.10 | $44.67 |
| December 2021 | $43.94 | $48.94 |
| November 2021 | $41.59 | $46.33 |
| October 2021 | $41.92 | $46.69 |
| September 2021 | $37.36 | $41.62 |
| August 2021 | $40.33 | $44.92 |
| July 2021 | $38.85 | $43.28 |
| June 2021 | $34.48 | $38.41 |
| May 2021 | $33.26 | $37.05 |
| April 2021 | $32.39 | $36.54 |
| March 2021 | $30.20 | $34.07 |
| February 2021 | $28.56 | $32.22 |
| January 2021 | $25.65 | $28.94 |
| December 2020 | $27.32 | $30.83 |
| November 2020 | $24.52 | $27.67 |
| October 2020 | $20.47 | $23.10 |
| September 2020 | $22.75 | $25.67 |
| August 2020 | $24.59 | $27.74 |
| July 2020 | $22.82 | $25.75 |
| June 2020 | $20.27 | $22.87 |
| May 2020 | $17.63 | $20.18 |
| April 2020 | $16.31 | $18.67 |
| March 2020 | $14.55 | $16.66 |
| February 2020 | $19.18 | $21.96 |
| January 2020 | $21.66 | $24.80 |
| December 2019 | $21.28 | $24.36 |
| November 2019 | $20.63 | $23.62 |
| October 2019 | $19.69 | $22.54 |
| September 2019 | $20.48 | $23.44 |
| August 2019 | $21 | $24.04 |
| July 2019 | $22.06 | $25.26 |
| June 2019 | $21.68 | $24.82 |
| May 2019 | $19.18 | $22.34 |
| April 2019 | $20.87 | $24.31 |
| March 2019 | $20.80 | $24.22 |
| February 2019 | $20.52 | $23.90 |
| January 2019 | $18.96 | $22.08 |
| December 2018 | $16.77 | $19.53 |
| November 2018 | $20.06 | $23.37 |
| October 2018 | $20.94 | $24.39 |
| September 2018 | $21.58 | $25.14 |
| August 2018 | $21.99 | $25.61 |
| July 2018 | $22.02 | $25.65 |
| June 2018 | $23.01 | $26.80 |
| May 2018 | $22.38 | $26.06 |
| April 2018 | $23.24 | $27.50 |
| March 2018 | $21.07 | $24.93 |
| February 2018 | $21.18 | $25.07 |
| January 2018 | $22.44 | $26.56 |
| December 2017 | $20.06 | $23.74 |
| November 2017 | $19.47 | $23.04 |
| October 2017 | $20.51 | $24.27 |
| September 2017 | $19.78 | $23.41 |
| August 2017 | $18.76 | $22.20 |
| July 2017 | $18.38 | $21.75 |
| June 2017 | $17.47 | $20.67 |
| May 2017 | $17.53 | $20.75 |
| April 2017 | $16.66 | $20.03 |
| March 2017 | $15.34 | $18.45 |
| February 2017 | $14.22 | $17.10 |
| January 2017 | $13.51 | $16.24 |
| December 2016 | $13.99 | $16.82 |
| November 2016 | $13.07 | $15.71 |
| October 2016 | $13.74 | $41.29 |
| September 2016 | $16.28 | $48.93 |
| August 2016 | $16.22 | $48.72 |
| July 2016 | $15.97 | $47.99 |
| June 2016 | $14.53 | $43.67 |
| May 2016 | $15.86 | $47.65 |
| April 2016 | $15.30 | $46.69 |
| March 2016 | $15.34 | $46.83 |
| February 2016 | $13.52 | $41.28 |
| January 2016 | $14.94 | $45.60 |
| December 2015 | $15.18 | $46.32 |
| November 2015 | $15.09 | $46.07 |
| October 2015 | $14.57 | $44.48 |
| September 2015 | $14.46 | $44.14 |
| August 2015 | $14.70 | $44.86 |
| July 2015 | $15.68 | $47.87 |
| June 2015 | $14.55 | $44.41 |
| May 2015 | $14.27 | $43.56 |
| April 2015 | $14.33 | $44.40 |
| March 2015 | $13.19 | $40.86 |
| February 2015 | $13.03 | $40.36 |
| January 2015 | $11.77 | $36.46 |
| December 2014 | $11.55 | $35.78 |
| November 2014 | $11.81 | $36.58 |
| October 2014 | $10.58 | $32.78 |
| September 2014 | $11.55 | $35.77 |
| August 2014 | $11.44 | $35.45 |
| July 2014 | $11.63 | $36.04 |
| June 2014 | $11.53 | $35.73 |
| May 2014 | $11.74 | $36.38 |
| April 2014 | $11.12 | $35.20 |
| March 2014 | $11.94 | $37.80 |
| February 2014 | $12.25 | $38.80 |
| January 2014 | $10.80 | $34.19 |
| December 2013 | $10.70 | $33.87 |
| November 2013 | $10.33 | $32.72 |
| October 2013 | $10.37 | $32.85 |
| September 2013 | $9.41 | $29.80 |
| August 2013 | $8.60 | $27.25 |
| July 2013 | $8.68 | $27.48 |
| June 2013 | $7.65 | $24.22 |
| May 2013 | $7.59 | $24.04 |
| April 2013 | $7.10 | $23.08 |
| March 2013 | $6.99 | $22.73 |
| February 2013 | $7.59 | $24.69 |
| January 2013 | $7.39 | $24.03 |
| December 2012 | $6.81 | $22.14 |
| November 2012 | $6.54 | $21.27 |
| October 2012 | $6.46 | $21 |
| September 2012 | $6.49 | $21.10 |
| August 2012 | $5.66 | $18.40 |
| July 2012 | $5.59 | $18.17 |
| June 2012 | $5.67 | $18.45 |
| May 2012 | $5.04 | $16.38 |
| April 2012 | $5.78 | $19.56 |
| March 2012 | $6.58 | $22.26 |
| February 2012 | $6.50 | $22 |
| January 2012 | $5.42 | $18.33 |
| December 2011 | $4.64 | $15.71 |
| November 2011 | $5.62 | $19 |
| October 2011 | $5.72 | $19.35 |
| September 2011 | $4.94 | $16.72 |
| August 2011 | $5.95 | $20.11 |
| July 2011 | $7.26 | $24.57 |
| June 2011 | $8.64 | $29.24 |
| May 2011 | $8.21 | $28.47 |
| April 2011 | $8.75 | $30.35 |
| March 2011 | $8.38 | $29.05 |
| February 2011 | $8.45 | $29.30 |
| January 2011 | $7.26 | $25.17 |
| December 2010 | $6.76 | $23.43 |
| November 2010 | $6.07 | $21.04 |
| October 2010 | $7.34 | $25.45 |
| September 2010 | $7.20 | $24.98 |
| August 2010 | $6.10 | $21.17 |
| July 2010 | $6.81 | $23.62 |
| June 2010 | $6.37 | $22.10 |
| May 2010 | $6.38 | $22.13 |
| April 2010 | $7.04 | $25.05 |
| March 2010 | $6.86 | $24.40 |
| February 2010 | $6.44 | $22.90 |
| January 2010 | $6.20 | $22.05 |
| December 2009 | $6.45 | $22.95 |
| November 2009 | $6.51 | $23.15 |
| October 2009 | $6.61 | $23.50 |
| September 2009 | $7.31 | $26 |
| August 2009 | $6.75 | $24 |
| July 2009 | $6.48 | $23.03 |
| June 2009 | $5.14 | $18.26 |
| May 2009 | $5.36 | $19.05 |
| April 2009 | $5.12 | $18.20 |
| March 2009 | $4.33 | $16 |
| February 2009 | $3.90 | $14.40 |
| January 2009 | $4.84 | $17.90 |
| December 2008 | $5.29 | $19.55 |
| November 2008 | $4.27 | $15.80 |
| October 2008 | $4.26 | $15.75 |
| September 2008 | $6.46 | $23.90 |
| August 2008 | $8.09 | $29.90 |
| July 2008 | $8.64 | $31.95 |
| June 2008 | $8.02 | $29.65 |
| May 2008 | $9.13 | $33.75 |
| April 2008 | $8.18 | $30.25 |
| March 2008 | $7.45 | $28.25 |
| February 2008 | $7.28 | $27.60 |
| January 2008 | $6.92 | $26.25 |
| December 2007 | $659,107.35 | $1,000,000 |
| November 2007 | $659,107.35 | $1,000,000 |
| October 2007 | $659,107.35 | $1,000,000 |
| September 2007 | $659,107.35 | $1,000,000 |
| August 2007 | $659,107.35 | $1,000,000 |
| July 2007 | $659,107.35 | $1,000,000 |
| May 2007 | $659,107.35 | $1,000,000 |
| April 2007 | $659,107.35 | $1,000,000 |
| March 2007 | $659,107.22 | $1,000,000 |
| February 2007 | $659,107.22 | $1,000,000 |
| November 2006 | $659,107.22 | $1,000,000 |
| October 2006 | $659,107.22 | $1,000,000 |
| August 2006 | $659,107.22 | $1,000,000 |
| July 2006 | $659,107.22 | $1,000,000 |
| July 2005 | $659,107.14 | $1,000,000 |
| May 2005 | $659,107.14 | $1,000,000 |
| March 2005 | $659,107.14 | $1,000,000 |
| January 2005 | $659,107.14 | $1,000,000 |
CGEMY
Price: $20.23
52 week price:
Dividend Yield: 3.72%
5-year range yield:
Forward Dividend Yield: 3.96%
Payout Ratio: 34.73%
Payout Ratio Range:
Dividend Per Share: 0.80 USD
Earnings Per Share: 2.16 USD
P/E Ratio: 11.62
Exchange: PNK
Sector: Technology
Industry: Information Technology Services
Country: France
Volume: 24400
Market Capitalization: 18.0 billion
Average Dividend Frequency: 1
Years Paying Dividends: 21
DGR3: 15.77%
DGR5: 21.88%
DGR10: 4.80%