CDW Corporation (FRA:CDW)
Germany · Delayed Price · Currency is EUR 105.40
+0.40 (0.38%)
At close: Feb 20, 2026
CDW Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 105.30 | 105.80 | 102.35 | 105.40 | 105.40 | 0.38% | 2 |
| Feb 19, 2026 | 104.90 | 105.00 | 102.05 | 105.00 | 105.00 | -0.28% | - |
| Feb 18, 2026 | 105.20 | 106.30 | 104.55 | 105.30 | 105.30 | -0.24% | - |
| Feb 17, 2026 | 106.30 | 106.30 | 104.70 | 105.55 | 105.55 | -0.98% | - |
| Feb 16, 2026 | 106.60 | 106.75 | 106.55 | 106.60 | 106.60 | -0.09% | - |
| Feb 13, 2026 | 106.35 | 107.90 | 106.35 | 106.70 | 106.70 | -0.42% | - |
| Feb 12, 2026 | 113.55 | 113.55 | 101.75 | 107.15 | 107.15 | -5.39% | - |
| Feb 11, 2026 | 119.55 | 119.55 | 113.25 | 113.25 | 113.25 | -5.55% | - |
| Feb 10, 2026 | 119.90 | 120.30 | 118.95 | 119.90 | 119.90 | 0.04% | - |
| Feb 9, 2026 | 119.90 | 119.90 | 117.25 | 119.85 | 119.85 | -0.13% | - |
| Feb 6, 2026 | 118.60 | 120.00 | 118.30 | 120.00 | 120.00 | 0.93% | - |
| Feb 5, 2026 | 116.50 | 118.90 | 116.50 | 118.90 | 118.90 | 1.41% | - |
| Feb 4, 2026 | 106.10 | 117.25 | 106.10 | 117.25 | 117.25 | 10.35% | 150 |
| Feb 3, 2026 | 106.95 | 106.95 | 104.95 | 106.25 | 106.25 | -0.93% | - |
| Feb 2, 2026 | 105.20 | 108.05 | 105.20 | 107.25 | 107.25 | 0.85% | - |
| Jan 30, 2026 | 103.85 | 106.35 | 103.85 | 106.35 | 106.35 | 2.11% | - |
| Jan 29, 2026 | 103.55 | 104.15 | 103.45 | 104.15 | 104.15 | - | - |
| Jan 28, 2026 | 104.05 | 104.45 | 103.15 | 104.15 | 104.15 | 0.43% | - |
| Jan 27, 2026 | 106.75 | 106.75 | 103.70 | 103.70 | 103.70 | -3.17% | - |
| Jan 26, 2026 | 105.65 | 107.10 | 105.45 | 107.10 | 107.10 | 0.37% | - |
| Jan 23, 2026 | 109.65 | 109.65 | 106.70 | 106.70 | 106.70 | -2.96% | - |
| Jan 22, 2026 | 108.70 | 109.95 | 108.70 | 109.95 | 109.95 | 1.06% | - |
| Jan 21, 2026 | 106.05 | 108.95 | 105.55 | 108.80 | 108.80 | 2.26% | - |
| Jan 20, 2026 | 110.75 | 110.75 | 106.25 | 106.40 | 106.40 | -4.74% | - |
| Jan 19, 2026 | 111.75 | 111.75 | 111.65 | 111.70 | 111.70 | -1.28% | - |
| Jan 16, 2026 | 113.60 | 113.90 | 113.15 | 113.15 | 113.15 | -0.48% | - |
| Jan 15, 2026 | 112.90 | 114.70 | 112.55 | 113.70 | 113.70 | 0.40% | - |
| Jan 14, 2026 | 114.75 | 114.90 | 113.25 | 113.25 | 113.25 | -1.56% | - |
| Jan 13, 2026 | 113.85 | 115.45 | 113.85 | 115.05 | 115.05 | 0.88% | - |
| Jan 12, 2026 | 113.30 | 114.05 | 113.00 | 114.05 | 114.05 | -0.04% | - |
| Jan 9, 2026 | 113.20 | 114.10 | 113.20 | 114.10 | 114.10 | 0.75% | - |
| Jan 8, 2026 | 110.30 | 113.25 | 109.10 | 113.25 | 113.25 | 2.35% | - |
| Jan 7, 2026 | 114.40 | 114.55 | 110.30 | 110.65 | 110.65 | -3.49% | 4 |
| Jan 6, 2026 | 113.25 | 114.75 | 113.20 | 114.65 | 114.65 | 0.92% | 100 |
| Jan 5, 2026 | 113.55 | 115.50 | 113.45 | 113.60 | 113.60 | 0.40% | - |
| Jan 2, 2026 | 115.40 | 116.30 | 113.15 | 113.15 | 113.15 | -3.33% | - |
| Dec 30, 2025 | 117.05 | 117.05 | 117.05 | 117.05 | 117.05 | -0.30% | - |
| Dec 29, 2025 | 118.10 | 118.10 | 117.40 | 117.40 | 117.40 | 0.51% | - |
| Dec 23, 2025 | 117.85 | 118.05 | 116.80 | 116.80 | 116.80 | -1.27% | - |
| Dec 22, 2025 | 119.60 | 119.60 | 118.00 | 118.30 | 118.30 | -1.46% | 57 |
| Dec 19, 2025 | 121.30 | 121.30 | 119.10 | 120.05 | 120.05 | -1.44% | - |
| Dec 18, 2025 | 121.05 | 122.80 | 121.05 | 121.80 | 121.80 | -0.37% | - |
| Dec 17, 2025 | 123.35 | 123.35 | 121.35 | 122.25 | 122.25 | -1.09% | - |
| Dec 16, 2025 | 122.40 | 123.75 | 122.25 | 123.60 | 123.60 | 0.41% | - |
| Dec 15, 2025 | 123.30 | 123.30 | 121.80 | 123.10 | 123.10 | -0.04% | - |
| Dec 12, 2025 | 127.35 | 127.35 | 123.00 | 123.15 | 123.15 | -3.15% | - |
| Dec 11, 2025 | 126.75 | 127.15 | 125.50 | 127.15 | 127.15 | -0.39% | - |
| Dec 10, 2025 | 125.85 | 127.65 | 125.85 | 127.65 | 127.65 | 1.19% | - |
| Dec 9, 2025 | 124.75 | 126.40 | 124.75 | 126.15 | 126.15 | 1.00% | - |
| Dec 8, 2025 | 124.85 | 125.35 | 123.65 | 124.90 | 124.90 | -0.24% | - |