CDW Corporation (FRA:CDW)
Germany · Delayed Price · Currency is EUR 102.20
-2.30 (-2.20%)
At close: Mar 27, 2026
FRA:CDW Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 104.65 | 104.65 | 102.20 | 102.20 | 102.20 | -2.20% | - |
| Mar 26, 2026 | 103.75 | 105.30 | 103.75 | 104.50 | 104.50 | 0.29% | - |
| Mar 25, 2026 | 104.55 | 104.55 | 103.35 | 104.20 | 104.20 | -0.10% | - |
| Mar 24, 2026 | 102.90 | 105.20 | 102.60 | 104.30 | 104.30 | 1.61% | - |
| Mar 23, 2026 | 102.65 | 104.50 | 102.65 | 102.65 | 102.65 | -0.68% | - |
| Mar 20, 2026 | 102.90 | 104.10 | 102.90 | 103.35 | 103.35 | 0.44% | - |
| Mar 19, 2026 | 101.95 | 103.90 | 101.95 | 102.90 | 102.90 | 1.03% | - |
| Mar 18, 2026 | 101.65 | 102.45 | 101.30 | 101.85 | 101.85 | 0.74% | - |
| Mar 17, 2026 | 102.00 | 102.60 | 101.10 | 101.10 | 101.10 | -1.17% | - |
| Mar 16, 2026 | 101.55 | 102.55 | 101.55 | 102.30 | 102.30 | 1.29% | - |
| Mar 13, 2026 | 97.84 | 101.50 | 97.84 | 101.00 | 101.00 | 3.21% | - |
| Mar 12, 2026 | 101.40 | 103.00 | 97.86 | 97.86 | 97.86 | -4.06% | - |
| Mar 11, 2026 | 101.40 | 102.30 | 101.40 | 102.00 | 102.00 | 0.64% | - |
| Mar 10, 2026 | 103.15 | 103.15 | 101.35 | 101.35 | 101.35 | -1.65% | - |
| Mar 9, 2026 | 103.90 | 103.90 | 102.65 | 103.05 | 103.05 | -2.87% | - |
| Mar 6, 2026 | 106.70 | 107.65 | 105.60 | 106.10 | 106.10 | -0.70% | 50 |
| Mar 5, 2026 | 106.75 | 108.10 | 106.75 | 106.85 | 106.85 | -0.14% | - |
| Mar 4, 2026 | 106.85 | 107.00 | 104.70 | 107.00 | 107.00 | -0.28% | - |
| Mar 3, 2026 | 105.60 | 107.30 | 103.55 | 107.30 | 107.30 | 0.89% | - |
| Mar 2, 2026 | 102.60 | 106.35 | 102.60 | 106.35 | 106.35 | 3.05% | - |
| Feb 27, 2026 | 103.55 | 103.55 | 101.90 | 103.20 | 103.20 | -1.01% | - |
| Feb 26, 2026 | 102.25 | 106.05 | 102.25 | 104.25 | 104.25 | 1.31% | - |
| Feb 25, 2026 | 105.30 | 105.30 | 102.30 | 102.90 | 102.90 | -3.06% | - |
| Feb 24, 2026 | 104.25 | 108.85 | 104.25 | 106.15 | 105.62 | 2.07% | - |
| Feb 23, 2026 | 104.35 | 104.35 | 102.00 | 104.00 | 103.48 | -1.33% | - |
| Feb 20, 2026 | 105.30 | 105.80 | 102.35 | 105.40 | 104.88 | 0.38% | 2 |
| Feb 19, 2026 | 104.90 | 105.00 | 102.05 | 105.00 | 104.48 | -0.28% | - |
| Feb 18, 2026 | 105.20 | 106.30 | 104.55 | 105.30 | 104.78 | -0.24% | - |
| Feb 17, 2026 | 106.30 | 106.30 | 104.70 | 105.55 | 105.03 | -0.98% | - |
| Feb 16, 2026 | 106.60 | 106.75 | 106.55 | 106.60 | 106.07 | -0.09% | - |
| Feb 13, 2026 | 106.35 | 107.90 | 106.35 | 106.70 | 106.17 | -0.42% | - |
| Feb 12, 2026 | 113.55 | 113.55 | 101.75 | 107.15 | 106.62 | -5.39% | - |
| Feb 11, 2026 | 119.55 | 119.55 | 113.25 | 113.25 | 112.69 | -5.55% | - |
| Feb 10, 2026 | 119.90 | 120.30 | 118.95 | 119.90 | 119.31 | 0.04% | - |
| Feb 9, 2026 | 119.90 | 119.90 | 117.25 | 119.85 | 119.26 | -0.13% | - |
| Feb 6, 2026 | 118.60 | 120.00 | 118.30 | 120.00 | 119.40 | 0.93% | - |
| Feb 5, 2026 | 116.50 | 118.90 | 116.50 | 118.90 | 118.31 | 1.41% | - |
| Feb 4, 2026 | 106.10 | 117.25 | 106.10 | 117.25 | 116.67 | 10.35% | 150 |
| Feb 3, 2026 | 106.95 | 106.95 | 104.95 | 106.25 | 105.72 | -0.93% | - |
| Feb 2, 2026 | 105.20 | 108.05 | 105.20 | 107.25 | 106.72 | 0.85% | - |
| Jan 30, 2026 | 103.85 | 106.35 | 103.85 | 106.35 | 105.82 | 2.11% | - |
| Jan 29, 2026 | 103.55 | 104.15 | 103.45 | 104.15 | 103.63 | - | - |
| Jan 28, 2026 | 104.05 | 104.45 | 103.15 | 104.15 | 103.63 | 0.43% | - |
| Jan 27, 2026 | 106.75 | 106.75 | 103.70 | 103.70 | 103.19 | -3.17% | - |
| Jan 26, 2026 | 105.65 | 107.10 | 105.45 | 107.10 | 106.57 | 0.37% | - |
| Jan 23, 2026 | 109.65 | 109.65 | 106.70 | 106.70 | 106.17 | -2.96% | - |
| Jan 22, 2026 | 108.70 | 109.95 | 108.70 | 109.95 | 109.40 | 1.06% | - |
| Jan 21, 2026 | 106.05 | 108.95 | 105.55 | 108.80 | 108.26 | 2.26% | - |
| Jan 20, 2026 | 110.75 | 110.75 | 106.25 | 106.40 | 105.87 | -4.74% | - |
| Jan 19, 2026 | 111.75 | 111.75 | 111.65 | 111.70 | 111.15 | -1.28% | - |