CACI International Inc (ETR:CA8A)
Germany · Delayed Price · Currency is EUR 546.50
-3.50 (-0.64%)
At close: Sep 15, 2026
ETR:CA8A Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Jul 29, 2026 | 435.60 | 435.60 | 435.60 | 435.60 | 435.60 | -2.85% | - |
| Jul 28, 2026 | 445.00 | 448.40 | 445.00 | 448.40 | 448.40 | 2.84% | 2 |
| Jul 27, 2026 | 436.00 | 436.00 | 436.00 | 436.00 | 436.00 | 0.28% | - |
| Jul 24, 2026 | 426.60 | 434.80 | 426.60 | 434.80 | 434.80 | 7.36% | 1 |
| Jul 22, 2026 | 406.00 | 406.00 | 405.00 | 405.00 | 405.00 | 3.37% | 2 |
| Jul 21, 2026 | 390.00 | 391.80 | 390.00 | 391.80 | 391.80 | -1.95% | 17 |
| Jul 20, 2026 | 399.60 | 399.60 | 399.60 | 399.60 | 399.60 | -1.43% | - |
| Jul 17, 2026 | 398.80 | 407.40 | 398.80 | 405.40 | 405.40 | -0.83% | 73 |
| Jul 16, 2026 | 410.00 | 410.40 | 408.80 | 408.80 | 408.80 | -0.97% | 70 |
| Jul 15, 2026 | 412.80 | 412.80 | 412.80 | 412.80 | 412.80 | 0.49% | - |
| Jul 14, 2026 | 413.00 | 413.00 | 410.80 | 410.80 | 410.80 | -3.07% | 17 |
| Jul 13, 2026 | 421.80 | 426.00 | 421.80 | 423.80 | 423.80 | -2.22% | 102 |
| Jul 9, 2026 | 433.40 | 433.40 | 433.40 | 433.40 | 433.40 | -0.05% | 8 |
| Jul 8, 2026 | 432.60 | 433.60 | 432.60 | 433.60 | 433.60 | -1.68% | 382 |
| Jul 7, 2026 | 429.20 | 444.20 | 429.20 | 441.00 | 441.00 | 0.50% | 92 |
| Jul 6, 2026 | 441.40 | 441.40 | 438.80 | 438.80 | 438.80 | 1.67% | 30 |
| Jul 2, 2026 | 403.20 | 432.00 | 403.20 | 431.60 | 431.60 | 7.79% | 20 |
| Jun 30, 2026 | 400.40 | 400.40 | 400.40 | 400.40 | 400.40 | 0.70% | - |