CACI International Inc (ETR:CA8A)
Germany · Delayed Price · Currency is EUR 554.50
-6.00 (-1.07%)
Last updated: Aug 21, 2026, 5:30 PM CET
ETR:CA8A Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Jun 29, 2026 | 397.60 | 397.60 | 397.60 | 397.60 | 397.60 | -1.39% | - |
| Jun 26, 2026 | 399.60 | 403.20 | 399.60 | 403.20 | 403.20 | -3.72% | 3 |
| Jun 25, 2026 | 412.20 | 418.80 | 412.20 | 418.80 | 418.80 | 2.40% | 14 |
| Jun 24, 2026 | 409.00 | 409.00 | 409.00 | 409.00 | 409.00 | 0.84% | - |
| Jun 23, 2026 | 395.40 | 405.60 | 395.40 | 405.60 | 405.60 | 3.36% | 34 |
| Jun 22, 2026 | 392.20 | 392.40 | 392.20 | 392.40 | 392.40 | -4.53% | 10 |
| Jun 19, 2026 | 411.00 | 411.00 | 411.00 | 411.00 | 411.00 | 0.83% | 1 |
| Jun 18, 2026 | 404.80 | 407.60 | 404.80 | 407.60 | 407.60 | -6.60% | 4 |
| Jun 17, 2026 | 436.40 | 436.40 | 436.40 | 436.40 | 436.40 | 1.39% | 11 |
| Jun 16, 2026 | 430.40 | 430.40 | 430.40 | 430.40 | 430.40 | -0.51% | - |
| Jun 15, 2026 | 438.20 | 438.20 | 432.60 | 432.60 | 432.60 | -4.55% | 2 |
| Jun 12, 2026 | 453.20 | 453.20 | 453.20 | 453.20 | 453.20 | -0.87% | - |
| Jun 11, 2026 | 457.20 | 457.20 | 457.20 | 457.20 | 457.20 | 0.22% | - |
| Jun 10, 2026 | 457.00 | 457.00 | 456.20 | 456.20 | 456.20 | -1.26% | 4 |
| Jun 9, 2026 | 462.00 | 462.00 | 462.00 | 462.00 | 462.00 | -1.66% | 5 |
| Jun 8, 2026 | 469.80 | 469.80 | 469.80 | 469.80 | 469.80 | 1.91% | 1 |