CDW Corporation (FRA:CDW)
Germany · Delayed Price · Currency is EUR 116.20
-5.00 (-4.13%)
Last updated: Apr 23, 2026, 7:55 PM CET
FRA:CDW Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2026 | 120.45 | 120.45 | 120.45 | 120.45 | - | -0.62% | - |
| Apr 22, 2026 | 120.25 | 121.20 | 120.15 | 121.20 | 121.20 | 0.71% | - |
| Apr 21, 2026 | 115.90 | 120.35 | 115.90 | 120.35 | 120.35 | 4.11% | - |
| Apr 20, 2026 | 112.65 | 115.60 | 112.65 | 115.60 | 115.60 | 1.81% | - |
| Apr 17, 2026 | 112.90 | 113.55 | 112.45 | 113.55 | 113.55 | 0.71% | - |
| Apr 16, 2026 | 109.40 | 113.05 | 109.40 | 112.75 | 112.75 | 2.92% | - |
| Apr 15, 2026 | 109.70 | 109.70 | 108.90 | 109.55 | 109.55 | -0.18% | - |
| Apr 14, 2026 | 111.50 | 111.50 | 109.75 | 109.75 | 109.75 | -1.83% | - |
| Apr 13, 2026 | 106.25 | 111.80 | 106.25 | 111.80 | 111.80 | 4.58% | - |
| Apr 10, 2026 | 107.80 | 108.50 | 106.90 | 106.90 | 106.90 | -1.11% | - |
| Apr 9, 2026 | 108.00 | 108.10 | 107.60 | 108.10 | 108.10 | -0.18% | - |
| Apr 8, 2026 | 107.60 | 108.45 | 107.60 | 108.30 | 108.30 | 1.74% | - |
| Apr 7, 2026 | 106.60 | 107.25 | 106.45 | 106.45 | 106.45 | 0.95% | - |
| Apr 2, 2026 | 103.55 | 105.45 | 103.55 | 105.45 | 105.45 | 1.10% | - |
| Apr 1, 2026 | 104.50 | 104.70 | 104.05 | 104.30 | 104.30 | 0.29% | - |
| Mar 31, 2026 | 103.75 | 104.00 | 101.85 | 104.00 | 104.00 | 0.82% | - |
| Mar 30, 2026 | 102.45 | 103.55 | 102.45 | 103.15 | 103.15 | 0.93% | - |
| 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% | - |