CDW Corporation (FRA:CDW)
Germany · Delayed Price · Currency is EUR 124.55
+0.65 (0.52%)
Last updated: Nov 28, 2025, 6:00 PM CET
CDW Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 124.20 | 124.55 | 123.45 | 123.45 | 123.45 | -0.36% | - |
| Nov 27, 2025 | 123.90 | 123.95 | 123.90 | 123.90 | 123.90 | -0.28% | - |
| Nov 26, 2025 | 123.35 | 124.70 | 123.15 | 124.25 | 124.25 | 0.57% | - |
| Nov 25, 2025 | 121.95 | 124.80 | 121.95 | 123.55 | 123.55 | 0.61% | - |
| Nov 24, 2025 | 121.20 | 122.95 | 121.20 | 122.80 | 122.25 | 1.28% | - |
| Nov 21, 2025 | 118.20 | 123.00 | 117.75 | 121.25 | 120.71 | 2.80% | - |
| Nov 20, 2025 | 121.45 | 121.90 | 117.65 | 117.95 | 117.42 | -2.52% | 10 |
| Nov 19, 2025 | 120.10 | 121.00 | 119.95 | 121.00 | 120.46 | 0.41% | - |
| Nov 18, 2025 | 119.95 | 121.10 | 119.95 | 120.50 | 119.96 | 0.08% | - |
| Nov 17, 2025 | 124.30 | 124.30 | 119.95 | 120.40 | 119.86 | -3.06% | 20 |
| Nov 14, 2025 | 125.35 | 126.10 | 124.20 | 124.20 | 123.65 | -1.27% | - |
| Nov 13, 2025 | 126.95 | 127.40 | 125.80 | 125.80 | 125.24 | -0.94% | - |
| Nov 12, 2025 | 122.80 | 127.00 | 122.80 | 127.00 | 126.43 | 3.55% | - |
| Nov 11, 2025 | 123.35 | 123.35 | 121.80 | 122.65 | 122.10 | -0.85% | - |
| Nov 10, 2025 | 122.70 | 123.70 | 120.80 | 123.70 | 123.15 | 0.86% | - |
| Nov 7, 2025 | 122.30 | 122.65 | 120.55 | 122.65 | 122.10 | 0.20% | - |
| Nov 6, 2025 | 126.40 | 126.40 | 121.70 | 122.40 | 121.86 | -3.51% | - |
| Nov 5, 2025 | 122.90 | 126.85 | 122.90 | 126.85 | 126.29 | 4.23% | - |
| Nov 4, 2025 | 132.75 | 133.85 | 121.55 | 121.70 | 121.16 | -9.25% | 50 |
| Nov 3, 2025 | 137.35 | 137.35 | 134.10 | 134.10 | 133.50 | -2.37% | - |
| Oct 31, 2025 | 135.05 | 137.80 | 135.05 | 137.35 | 136.74 | 1.70% | - |
| Oct 30, 2025 | 134.45 | 136.30 | 134.45 | 135.05 | 134.45 | 0.22% | - |
| Oct 29, 2025 | 133.30 | 135.20 | 133.05 | 134.75 | 134.15 | 1.28% | - |
| Oct 28, 2025 | 135.40 | 135.40 | 133.05 | 133.05 | 132.46 | -1.88% | - |
| Oct 27, 2025 | 136.05 | 137.30 | 134.40 | 135.60 | 135.00 | 0.07% | - |
| Oct 24, 2025 | 136.15 | 137.95 | 135.50 | 135.50 | 134.90 | -0.37% | - |
| Oct 23, 2025 | 133.95 | 136.00 | 133.95 | 136.00 | 135.39 | 1.04% | - |
| Oct 22, 2025 | 134.30 | 137.45 | 134.30 | 134.60 | 134.00 | -0.11% | - |
| Oct 21, 2025 | 132.80 | 134.85 | 132.80 | 134.75 | 134.15 | 1.16% | - |
| Oct 20, 2025 | 130.35 | 133.20 | 130.35 | 133.20 | 132.61 | 2.19% | - |
| Oct 17, 2025 | 127.70 | 130.45 | 127.70 | 130.35 | 129.77 | 1.09% | - |
| Oct 16, 2025 | 127.15 | 128.95 | 126.00 | 128.95 | 128.38 | 1.10% | - |
| Oct 15, 2025 | 129.00 | 129.25 | 127.55 | 127.55 | 126.98 | -1.35% | - |
| Oct 14, 2025 | 126.15 | 129.30 | 126.15 | 129.30 | 128.72 | 1.89% | - |
| Oct 13, 2025 | 125.10 | 126.90 | 125.10 | 126.90 | 126.34 | 1.85% | - |
| Oct 10, 2025 | 130.75 | 130.75 | 124.60 | 124.60 | 124.05 | -4.70% | - |
| Oct 9, 2025 | 134.15 | 134.15 | 130.60 | 130.75 | 130.17 | -2.82% | - |
| Oct 8, 2025 | 133.10 | 134.55 | 132.55 | 134.55 | 133.95 | 1.05% | 2 |
| Oct 7, 2025 | 133.80 | 134.90 | 132.35 | 133.15 | 132.56 | -0.75% | - |
| Oct 6, 2025 | 135.35 | 135.85 | 134.15 | 134.15 | 133.55 | -1.43% | - |
| Oct 3, 2025 | 135.60 | 137.15 | 135.60 | 136.10 | 135.49 | 0.44% | - |
| Oct 2, 2025 | 134.70 | 136.25 | 134.70 | 135.50 | 134.90 | 0.48% | - |
| Oct 1, 2025 | 134.30 | 135.75 | 134.30 | 134.85 | 134.25 | - | - |
| Sep 30, 2025 | 137.50 | 137.50 | 134.25 | 134.85 | 134.25 | -2.46% | - |
| Sep 29, 2025 | 139.85 | 139.85 | 138.25 | 138.25 | 137.63 | -1.43% | - |
| Sep 26, 2025 | 133.85 | 140.25 | 133.85 | 140.25 | 139.63 | 4.47% | - |
| Sep 25, 2025 | 136.10 | 136.10 | 133.95 | 134.25 | 133.65 | -1.79% | - |
| Sep 24, 2025 | 138.95 | 138.95 | 135.75 | 136.70 | 136.09 | -1.65% | - |
| Sep 23, 2025 | 138.35 | 139.65 | 138.10 | 139.00 | 138.38 | 0.25% | - |
| Sep 22, 2025 | 136.50 | 139.00 | 136.15 | 138.65 | 138.03 | 1.20% | - |