Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Dusseldorf - Delayed Quote EUR

CACI International Inc (CA8A.DU)

396.40
-7.80
(-1.93%)
At close: April 25 at 7:31:19 PM GMT+2
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Apr 25, 2025402.60402.60392.00396.40396.40-
Apr 24, 2025378.00404.20371.80404.20404.20-
Apr 23, 2025375.40378.20374.80375.40375.40-
Apr 22, 2025359.80364.40359.80364.20364.20-
Apr 17, 2025366.40369.80362.00369.80369.80-
Apr 16, 2025355.80366.20355.80366.20366.20-
Apr 15, 2025369.60372.60369.40369.40369.40-
Apr 14, 2025365.00367.40364.80367.40367.40-
Apr 11, 2025360.80360.80350.20360.00360.00-
Apr 10, 2025362.80362.80353.60353.60353.60-
Apr 9, 2025341.80369.00341.80369.00369.00-
Apr 8, 2025354.20361.40351.20351.20351.20-
Apr 7, 2025332.00352.40330.00348.60348.60-
Apr 4, 2025350.40357.60343.20350.60350.60-
Apr 3, 2025342.40350.40336.80350.40350.40-
Apr 2, 2025339.20359.80335.80359.80359.80-
Apr 1, 2025335.60336.40334.60334.80334.80-
Mar 31, 2025340.00341.60338.20338.20338.20-
Mar 28, 2025345.40346.00342.00342.00342.00-
Mar 27, 2025345.00345.00343.00343.80343.80-
Mar 26, 2025343.00346.00342.60346.00346.00-
Mar 25, 2025342.40344.00342.00344.00344.00-
Mar 24, 2025340.00342.60340.00341.00341.00-
Mar 21, 2025339.40339.40335.60336.20336.20-
Mar 20, 2025355.40356.20334.00334.00334.00-
Mar 19, 2025355.60357.20352.00352.00352.00-
Mar 18, 2025352.40352.40350.60351.60351.60-
Mar 17, 2025339.20354.40339.20354.40354.40-
Mar 14, 2025338.80343.40338.00343.40343.40-
Mar 13, 2025335.80341.00335.80341.00341.00-
Mar 12, 2025334.60340.00334.60340.00340.00-
Mar 11, 2025344.60345.00335.20335.20335.20-
Mar 10, 2025352.80353.20349.00349.20349.20-
Mar 7, 2025330.00349.40329.80349.40349.40-
Mar 6, 2025332.60334.40327.60327.60327.60-
Mar 5, 2025332.00332.00330.20331.40331.40-
Mar 4, 2025312.40331.00311.00331.00331.00-
Mar 3, 2025320.00320.00311.80311.80311.80-
Feb 28, 2025320.60321.20315.60315.60315.60-
Feb 27, 2025315.40319.60315.40317.00317.00-
Feb 26, 2025316.00316.60313.60313.60313.60-
Feb 25, 2025309.60316.80308.40316.80316.80-
Feb 24, 2025310.20312.20309.00312.20312.20-
Feb 21, 2025323.20323.20305.40311.40311.40-
Feb 20, 2025326.40326.80322.80322.80322.80-
Feb 19, 2025322.00333.00322.00333.00333.00-
Feb 18, 2025323.80323.80319.20321.00321.0032
Feb 17, 2025321.00325.60321.00325.40325.40-
Feb 14, 2025325.80325.80322.00322.00322.00-
Feb 13, 2025340.00340.00326.60326.60326.6021
Feb 12, 2025349.20350.00341.00341.00341.00-
Feb 11, 2025366.80366.80350.20350.20350.20-
Feb 10, 2025363.40371.00363.40371.00371.00-
Feb 7, 2025358.80365.80357.80362.00362.00-
Feb 6, 2025364.00364.40356.40356.40356.40-
Feb 5, 2025370.00370.00364.20365.80365.80-
Feb 4, 2025370.40374.20369.20372.60372.60-
Feb 3, 2025365.60374.20365.60374.20374.20-
Jan 31, 2025371.80372.80369.60372.20372.20-
Jan 30, 2025370.00370.40358.20367.00367.00-
Jan 29, 2025374.40375.00373.80373.80373.80-
Jan 28, 2025400.80401.40385.00385.00385.00-
Jan 27, 2025380.00397.20373.40396.20396.20-
Jan 24, 2025400.00400.00392.00392.00392.00-
Jan 23, 2025453.40453.40403.20420.20420.20-
Jan 22, 2025446.00446.80444.20444.20444.20-
Jan 21, 2025431.60449.40431.60449.40449.40-
Jan 20, 2025435.20435.20432.60434.60434.60-
Jan 17, 2025438.80441.20438.40441.20441.20-
Jan 16, 2025432.20439.20432.20439.20439.20-
Jan 15, 2025425.80431.60425.40431.60431.60-
Jan 14, 2025433.20435.00425.40425.40425.40-
Jan 13, 2025416.40433.40414.40433.40433.40-
Jan 10, 2025399.20422.60399.20422.60422.60-
Jan 9, 2025399.60399.80399.20399.80399.80-
Jan 8, 2025397.60400.20397.00400.20400.20-
Jan 7, 2025395.20401.40395.20398.60398.605
Jan 6, 2025404.80404.80399.60399.60399.60-
Jan 3, 2025397.60403.00397.60403.00403.00-
Jan 2, 2025388.40400.20388.00398.20398.20-
Dec 30, 2024385.40386.00385.00386.00386.00-
Dec 27, 2024388.20388.20384.60384.60384.60-
Dec 23, 2024387.00387.60385.60387.60387.60-
Dec 20, 2024380.80390.00374.60389.20389.20135
Dec 19, 2024385.00386.00382.60385.40385.40-
Dec 18, 2024392.20393.20392.20392.60392.60-
Dec 17, 2024392.60395.40392.40392.40392.40-
Dec 16, 2024387.00391.80386.80388.60388.60-
Dec 13, 2024394.20394.80387.80387.80387.80-
Dec 12, 2024410.00410.00395.20395.20395.20-
Dec 11, 2024421.00421.00406.40406.40406.40-
Dec 10, 2024410.20419.80410.20419.80419.80-
Dec 9, 2024430.20430.20413.60413.60413.60-
Dec 6, 2024430.00430.00427.60427.60427.60-
Dec 5, 2024430.00430.80425.20430.80430.80-
Dec 4, 2024429.80431.60428.20429.80429.80-
Dec 3, 2024438.00438.00428.40428.40428.40-
Dec 2, 2024436.00437.40436.00436.80436.80-
Nov 29, 2024430.40434.60430.40432.20432.20-
Nov 28, 2024435.00435.20431.20431.20431.20-
Nov 27, 2024446.80446.80436.20436.20436.20-
Nov 26, 2024440.00446.00437.60445.80445.80-
Nov 25, 2024446.60447.20442.20442.20442.20-
Nov 22, 2024450.20453.40450.20450.60450.60-
Nov 21, 2024427.60452.80427.60452.80452.80-
Nov 20, 2024419.00419.60417.40417.40417.40-
Nov 19, 2024420.00420.20420.00420.00420.00-
Nov 18, 2024446.60446.60427.80427.80427.80-
Nov 15, 2024465.00465.00441.80441.80441.80-
Nov 14, 2024510.00515.00474.40474.40474.40-
Nov 13, 2024529.50534.50517.00517.00517.00-
Nov 12, 2024534.00537.50532.00532.00532.00-
Nov 11, 2024527.50543.00527.50539.00539.00-
Nov 8, 2024515.50530.00508.00530.00530.00-
Nov 7, 2024523.00528.00515.50516.50516.50-
Nov 6, 2024531.00537.00527.50527.50527.50-
Nov 5, 2024505.50511.50505.50511.50511.50-
Nov 4, 2024505.50509.50505.00509.50509.50-
Nov 1, 2024507.00514.00507.00510.00510.00-
Oct 31, 2024511.00512.00508.50512.00512.00-
Oct 30, 2024519.00519.00517.50517.50517.50-
Oct 29, 2024504.50515.00503.50515.00515.00-
Oct 28, 2024508.00508.00501.00501.00501.00-
Oct 25, 2024509.00515.00509.00510.00510.00-
Oct 24, 2024487.60515.00487.60511.50511.50-
Oct 23, 2024485.00485.60485.00485.00485.00-
Oct 22, 2024490.00490.00488.80488.80488.80-
Oct 21, 2024490.00491.00490.00490.60490.60-
Oct 18, 2024487.20488.80486.20488.80488.80-
Oct 17, 2024485.00489.80485.00488.00488.00-
Oct 16, 2024480.40485.20480.40484.80484.80-
Oct 15, 2024487.00487.00485.20485.40485.40-
Oct 14, 2024481.60481.60479.00481.20481.202
Oct 11, 2024468.00473.80468.00473.60473.60-
Oct 10, 2024474.00475.80467.80469.20469.20-
Oct 9, 2024462.00471.60462.00471.60471.60-
Oct 8, 2024457.60464.00457.00464.00464.00-
Oct 7, 2024466.80466.80465.40465.40465.40-
Oct 4, 2024462.00475.40462.00465.20465.2010
Oct 3, 2024454.00461.00451.60460.40460.40-
Oct 2, 2024452.00458.00452.00458.00458.00-
Oct 1, 2024449.20457.00449.20454.20454.20-
Sep 30, 2024445.00449.20445.00449.20449.20-
Sep 27, 2024442.60446.00442.60446.00446.00-
Sep 26, 2024445.20445.60440.60443.60443.60-
Sep 25, 2024440.00448.80440.00440.20440.205
Sep 24, 2024440.20446.00437.80437.80437.8021
Sep 23, 2024438.40442.00437.80440.20440.20-
Sep 20, 2024434.40437.00433.80437.00437.00-
Sep 19, 2024437.40438.00433.60436.40436.40-
Sep 18, 2024433.20433.60432.60433.60433.60-
Sep 17, 2024437.60440.20434.00434.00434.0022
Sep 16, 2024425.20442.00424.40442.00442.00-
Sep 13, 2024427.00431.20425.60431.20431.20-
Sep 12, 2024424.80425.00423.80424.60424.60-
Sep 11, 2024420.40422.60413.80422.60422.60-
Sep 10, 2024421.00424.20421.00422.20422.20-
Sep 9, 2024420.60427.00420.60424.00424.00-
Sep 6, 2024425.20425.60421.80421.80421.80-
Sep 5, 2024428.80429.60425.60425.60425.60-
Sep 4, 2024426.80429.20426.80429.20429.20-
Sep 3, 2024441.80446.00434.80434.80434.80-
Sep 2, 2024437.60444.20436.00444.20444.20-
Aug 30, 2024433.00438.00433.00435.00435.00-
Aug 29, 2024424.40433.40424.40433.40433.40-
Aug 28, 2024423.80429.00423.80429.00429.00-
Aug 27, 2024419.00424.40418.80424.40424.40-
Aug 26, 2024422.00427.60422.00423.60423.60-
Aug 23, 2024420.20421.60420.20421.60421.60-
Aug 22, 2024420.00421.00420.00420.20420.20-
Aug 21, 2024416.40420.20416.20420.20420.20-
Aug 20, 2024418.80419.40417.00417.60417.60-
Aug 19, 2024417.40418.40416.20416.20416.20-
Aug 16, 2024421.00422.80419.40422.80422.80-
Aug 15, 2024418.00422.80417.20422.80422.80-
Aug 14, 2024416.60416.60415.60416.40416.40-
Aug 13, 2024422.00424.00418.20418.20418.20-
Aug 12, 2024420.80423.60420.80421.40421.40-
Aug 9, 2024418.60420.40418.60419.80419.80-
Aug 8, 2024405.60419.00404.80417.60417.60-
Aug 7, 2024409.60412.00407.60407.60407.60-
Aug 6, 2024409.00412.60407.20412.60412.60-
Aug 5, 2024396.00404.40394.80404.40404.40-
Aug 2, 2024419.60419.60414.80418.20418.20-
Aug 1, 2024425.60426.80422.80422.80422.80-
Jul 31, 2024420.40425.80417.00425.80425.80-
Jul 30, 2024416.00420.20414.20419.80419.80-
Jul 29, 2024413.40416.20412.80416.20416.20-
Jul 26, 2024417.40419.00414.40414.40414.40-
Jul 25, 2024408.80417.80407.20417.80417.80-
Jul 24, 2024417.20417.20416.60416.60416.60-
Jul 23, 2024410.60418.60410.20418.60418.60-
Jul 22, 2024407.80411.60407.80411.60411.60-
Jul 19, 2024408.40409.00405.40409.00409.00-
Jul 18, 2024406.60413.80406.40409.40409.40-
Jul 17, 2024401.40406.60397.00406.60406.60-
Jul 16, 2024401.60407.00401.00407.00407.00-
Jul 15, 2024401.60404.60401.20404.60404.60-
Jul 12, 2024396.20403.60395.60403.60403.60-
Jul 11, 2024392.60399.80392.20399.80399.80-
Jul 10, 2024390.40394.60390.40394.60394.60-
Jul 9, 2024392.60395.00392.60395.00395.00-
Jul 8, 2024387.20395.00387.20395.00395.00-
Jul 5, 2024394.80395.00389.00389.00389.00-
Jul 4, 2024392.60395.00391.80395.00395.00-
Jul 3, 2024395.80396.00394.00394.00394.00-
Jul 2, 2024395.00397.40395.00396.00396.00-
Jul 1, 2024398.00398.00395.60397.40397.40-
Jun 28, 2024404.80404.80401.80401.80401.80-
Jun 27, 2024404.60405.20403.00403.00403.00-
Jun 26, 2024404.20405.40400.20405.40405.40-
Jun 25, 2024401.80404.80401.80403.60403.60-
Jun 24, 2024402.80407.20401.40404.60404.60-
Jun 21, 2024399.80401.60399.00401.40401.40-
Jun 20, 2024401.60402.40401.20401.20401.20-
Jun 19, 2024399.40400.20399.40399.40399.40-
Jun 18, 2024398.40399.80395.00399.80399.80-
Jun 17, 2024393.20399.00393.00399.00399.00-
Jun 14, 2024394.60396.20393.60396.20396.20-
Jun 13, 2024395.20395.60392.00392.00392.00-
Jun 12, 2024391.00393.20390.60393.20393.20-
Jun 11, 2024387.00392.00386.60391.80391.80-
Jun 10, 2024385.20388.80384.60388.80388.80-
Jun 7, 2024383.80388.60383.60387.20387.20-
Jun 6, 2024386.80389.20384.00384.00384.00-
Jun 5, 2024386.00387.40386.00386.80386.80-
Jun 4, 2024381.80387.80381.40387.80387.80-
Jun 3, 2024389.20390.60382.80382.80382.80-
May 31, 2024389.00389.00387.20388.60388.60-
May 30, 2024382.60386.80382.60386.80386.80-
May 29, 2024385.80387.80385.00387.80387.80-
May 28, 2024392.60393.20390.20390.20390.20-
May 27, 2024392.40393.80392.20393.80393.80-
May 24, 2024391.00395.00390.60395.00395.00-
May 23, 2024395.40395.40392.40395.20395.20-
May 22, 2024390.40393.40390.00393.40393.40-
May 21, 2024390.60392.40390.00392.40392.40-
May 20, 2024390.00392.40390.00391.20391.20-
May 17, 2024389.80392.20389.60390.20390.20-
May 16, 2024387.20391.40387.20391.40391.40-
May 15, 2024388.80391.20388.20389.40389.40-
May 14, 2024391.00391.40388.60390.20390.20-
May 13, 2024395.80395.80393.20393.20393.20-
May 10, 2024395.20397.80395.20396.60396.60-
May 9, 2024389.60396.80389.60396.00396.00-
May 8, 2024389.20391.40388.80390.40390.40-
May 7, 2024390.80394.80390.00392.60392.60-
May 6, 2024382.60389.20382.60389.20389.20-
May 3, 2024382.00384.80381.40384.80384.80-
May 2, 2024377.20381.60377.20381.60381.60-
Apr 30, 2024375.60376.60373.80376.60376.60-
Apr 29, 2024376.00380.20376.00380.20380.20-
Apr 26, 2024372.00376.80372.00376.80376.80-
Apr 25, 2024347.20368.20347.20366.80366.80-