CACI International Inc (ETR:CA8A)
Germany · Delayed Price · Currency is EUR 518.50
+3.50 (0.68%)
At close: Oct 8, 2026
ETR:CA8A Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2026 | 517.00 | 519.00 | 517.00 | 518.50 | 518.50 | 0.68% | - |
| Oct 7, 2026 | 535.00 | 538.00 | 515.00 | 515.00 | 515.00 | -4.98% | - |
| Oct 6, 2026 | 557.00 | 557.00 | 542.00 | 542.00 | 542.00 | -3.30% | - |
| Oct 5, 2026 | 549.00 | 560.50 | 549.00 | 560.50 | 560.50 | 1.54% | - |
| Oct 2, 2026 | 560.00 | 560.00 | 552.00 | 552.00 | 552.00 | -1.52% | 30 |
| Oct 1, 2026 | 539.50 | 560.50 | 539.50 | 560.50 | 560.50 | 3.99% | - |
| Sep 30, 2026 | 537.00 | 539.00 | 537.00 | 539.00 | 539.00 | 0.65% | 1 |
| Sep 29, 2026 | 548.00 | 548.00 | 535.50 | 535.50 | 535.50 | -0.28% | - |
| Sep 28, 2026 | 543.00 | 547.50 | 537.00 | 537.00 | 537.00 | -0.83% | - |
| Sep 25, 2026 | 544.50 | 544.50 | 540.00 | 541.50 | 541.50 | -0.46% | - |
| Sep 24, 2026 | 542.00 | 544.00 | 540.50 | 544.00 | 544.00 | 0.09% | - |
| Sep 23, 2026 | 538.00 | 543.50 | 536.50 | 543.50 | 543.50 | 0.74% | - |
| Sep 22, 2026 | 552.00 | 552.00 | 539.50 | 539.50 | 539.50 | -2.53% | 3 |
| Sep 21, 2026 | 549.00 | 553.50 | 548.00 | 553.50 | 553.50 | 0.54% | - |
| Sep 18, 2026 | 553.00 | 554.50 | 550.50 | 550.50 | 550.50 | -1.08% | - |
| Sep 17, 2026 | 553.00 | 560.50 | 553.00 | 556.50 | 556.50 | 1.18% | - |
| Sep 16, 2026 | 553.50 | 553.50 | 550.00 | 550.00 | 550.00 | 0.64% | - |
| Sep 15, 2026 | 556.00 | 556.00 | 546.00 | 546.50 | 546.50 | -0.64% | - |
| Sep 14, 2026 | 539.50 | 550.00 | 539.50 | 550.00 | 550.00 | 3.38% | - |
| Sep 11, 2026 | 539.00 | 542.00 | 532.00 | 532.00 | 532.00 | -0.56% | - |
| Sep 10, 2026 | 521.50 | 535.00 | 521.50 | 535.00 | 535.00 | 1.42% | 2 |
| Sep 9, 2026 | 538.00 | 545.50 | 527.50 | 527.50 | 527.50 | -1.03% | - |
| Sep 8, 2026 | 536.50 | 544.50 | 533.00 | 533.00 | 533.00 | -1.57% | - |
| Sep 7, 2026 | 541.50 | 541.50 | 541.50 | 541.50 | 541.50 | 0.28% | - |
| Sep 4, 2026 | 540.00 | 540.00 | 540.00 | 540.00 | 540.00 | 1.12% | - |
| Sep 3, 2026 | 534.00 | 534.00 | 534.00 | 534.00 | 534.00 | 0.85% | - |
| Sep 2, 2026 | 529.50 | 529.50 | 529.50 | 529.50 | 529.50 | -1.21% | - |
| Sep 1, 2026 | 536.00 | 536.00 | 536.00 | 536.00 | 536.00 | -0.09% | - |
| Aug 31, 2026 | 536.50 | 536.50 | 536.50 | 536.50 | 536.50 | -0.56% | - |
| Aug 28, 2026 | 539.50 | 539.50 | 539.50 | 539.50 | 539.50 | 0.47% | - |
| Aug 27, 2026 | 537.00 | 537.00 | 537.00 | 537.00 | 537.00 | 1.13% | - |
| Aug 26, 2026 | 531.00 | 531.00 | 531.00 | 531.00 | 531.00 | - | - |
| Aug 25, 2026 | 531.00 | 531.00 | 531.00 | 531.00 | 531.00 | -1.94% | - |
| Aug 24, 2026 | 541.50 | 541.50 | 541.50 | 541.50 | 541.50 | -2.34% | - |
| Aug 21, 2026 | 554.50 | 554.50 | 554.50 | 554.50 | 554.50 | -1.07% | - |
| Aug 20, 2026 | 560.50 | 560.50 | 560.50 | 560.50 | 560.50 | -1.49% | - |
| Aug 19, 2026 | 569.00 | 569.00 | 569.00 | 569.00 | 569.00 | -0.61% | - |
| Aug 18, 2026 | 572.50 | 572.50 | 572.50 | 572.50 | 572.50 | 1.33% | - |
| Aug 17, 2026 | 565.00 | 565.00 | 565.00 | 565.00 | 565.00 | -1.40% | - |
| Aug 14, 2026 | 573.00 | 573.00 | 573.00 | 573.00 | 573.00 | -1.88% | - |
| Aug 13, 2026 | 581.00 | 584.00 | 581.00 | 584.00 | 584.00 | 0.86% | 10 |
| Aug 12, 2026 | 573.00 | 579.00 | 573.00 | 579.00 | 579.00 | 1.76% | 5 |
| Aug 11, 2026 | 569.00 | 569.00 | 569.00 | 569.00 | 569.00 | 2.43% | - |
| Aug 10, 2026 | 555.50 | 555.50 | 555.50 | 555.50 | 555.50 | 2.30% | - |
| Aug 7, 2026 | 548.00 | 548.00 | 543.00 | 543.00 | 543.00 | 8.99% | 2 |
| Aug 6, 2026 | 458.40 | 498.20 | 457.80 | 498.20 | 498.20 | 11.35% | 218 |
| Aug 5, 2026 | 447.40 | 447.40 | 447.40 | 447.40 | 447.40 | -0.67% | - |
| Aug 4, 2026 | 450.40 | 450.40 | 450.40 | 450.40 | 450.40 | 2.41% | - |
| Aug 3, 2026 | 439.80 | 439.80 | 439.80 | 439.80 | 439.80 | 4.86% | 2 |
| Jul 31, 2026 | 419.40 | 419.40 | 419.40 | 419.40 | 419.40 | -3.72% | - |