CDW Corporation (FRA:CDW)
Germany · Delayed Price · Currency is EUR 120.50
-0.15 (-0.12%)
Last updated: Aug 26, 2026, 6:00 PM CET
FRA:CDW Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 25, 2026 | 113.00 | 120.65 | 111.65 | 120.65 | 120.65 | 7.56% | - |
| Aug 24, 2026 | 116.75 | 116.75 | 112.70 | 112.70 | 112.17 | -4.13% | - |
| Aug 21, 2026 | 113.60 | 119.80 | 113.60 | 117.55 | 116.99 | 2.53% | - |
| Aug 20, 2026 | 116.95 | 117.95 | 114.65 | 114.65 | 114.11 | -2.26% | - |
| Aug 19, 2026 | 115.65 | 117.30 | 115.30 | 117.30 | 116.75 | 0.86% | - |
| Aug 18, 2026 | 116.05 | 117.25 | 116.05 | 116.30 | 115.75 | -0.47% | - |
| Aug 17, 2026 | 119.70 | 119.70 | 116.35 | 116.85 | 116.30 | -2.54% | - |
| Aug 14, 2026 | 122.35 | 122.35 | 119.90 | 119.90 | 119.33 | -2.00% | - |
| Aug 13, 2026 | 118.00 | 122.35 | 117.80 | 122.35 | 121.77 | 3.25% | - |
| Aug 12, 2026 | 116.65 | 118.50 | 116.05 | 118.50 | 117.94 | 1.24% | - |
| Aug 11, 2026 | 117.50 | 117.85 | 116.25 | 117.05 | 116.50 | -0.43% | - |
| Aug 10, 2026 | 116.85 | 118.35 | 116.45 | 117.55 | 116.99 | 0.17% | - |
| Aug 7, 2026 | 122.30 | 122.30 | 117.35 | 117.35 | 116.80 | -4.48% | - |
| Aug 6, 2026 | 120.95 | 122.85 | 118.05 | 122.85 | 122.27 | 20.74% | - |
| Aug 5, 2026 | 133.20 | 133.20 | 101.75 | 101.75 | 101.27 | -23.44% | 40 |
| Aug 4, 2026 | 127.90 | 132.90 | 127.90 | 132.90 | 132.27 | 3.34% | - |
| Aug 3, 2026 | 128.05 | 129.85 | 128.05 | 128.60 | 127.99 | 0.31% | - |
| Jul 31, 2026 | 126.30 | 128.20 | 123.10 | 128.20 | 127.59 | 1.79% | - |
| Jul 30, 2026 | 128.80 | 128.80 | 124.15 | 125.95 | 125.35 | -2.82% | - |
| Jul 29, 2026 | 125.45 | 129.65 | 125.45 | 129.60 | 128.99 | 2.69% | - |
| Jul 28, 2026 | 120.75 | 126.20 | 120.75 | 126.20 | 125.60 | 4.21% | - |
| Jul 27, 2026 | 117.55 | 121.10 | 117.55 | 121.10 | 120.53 | 3.59% | - |
| Jul 24, 2026 | 113.75 | 116.90 | 113.40 | 116.90 | 116.35 | 2.72% | - |
| Jul 23, 2026 | 112.70 | 114.70 | 112.70 | 113.80 | 113.26 | 0.31% | - |
| Jul 22, 2026 | 112.95 | 113.45 | 112.25 | 113.45 | 112.91 | -0.09% | - |
| Jul 21, 2026 | 113.60 | 114.05 | 112.00 | 113.55 | 113.01 | 0.18% | - |
| Jul 20, 2026 | 115.60 | 115.60 | 113.00 | 113.35 | 112.81 | -2.28% | - |
| Jul 17, 2026 | 115.95 | 117.10 | 115.70 | 116.00 | 115.45 | -0.34% | - |
| Jul 16, 2026 | 113.50 | 120.00 | 113.35 | 116.40 | 115.85 | 2.24% | 26 |
| Jul 15, 2026 | 121.25 | 121.25 | 113.60 | 113.85 | 113.31 | -6.30% | - |
| Jul 14, 2026 | 126.30 | 126.30 | 121.50 | 121.50 | 120.93 | -4.10% | - |
| Jul 13, 2026 | 125.90 | 126.75 | 125.05 | 126.70 | 126.10 | 0.48% | - |
| Jul 10, 2026 | 122.40 | 126.10 | 122.40 | 126.10 | 125.50 | 3.66% | 80 |
| Jul 9, 2026 | 120.35 | 122.50 | 117.35 | 121.65 | 121.08 | 1.33% | - |
| Jul 8, 2026 | 121.35 | 121.35 | 119.80 | 120.05 | 119.48 | -1.03% | - |
| Jul 7, 2026 | 117.10 | 121.30 | 117.10 | 121.30 | 120.73 | 4.16% | - |
| Jul 6, 2026 | 116.50 | 118.35 | 116.45 | 116.45 | 115.90 | 0.13% | - |
| Jul 3, 2026 | 116.50 | 116.50 | 116.15 | 116.30 | 115.75 | -0.17% | - |
| Jul 2, 2026 | 120.95 | 120.95 | 116.50 | 116.50 | 115.95 | -4.31% | - |
| Jul 1, 2026 | 122.30 | 125.75 | 121.75 | 121.75 | 121.17 | -1.10% | - |
| Jun 30, 2026 | 122.30 | 123.70 | 120.80 | 123.10 | 122.52 | 1.23% | - |
| Jun 29, 2026 | 116.95 | 121.60 | 116.65 | 121.60 | 121.03 | 4.33% | 40 |
| Jun 26, 2026 | 111.70 | 116.55 | 111.70 | 116.55 | 116.00 | 3.83% | - |
| Jun 25, 2026 | 111.50 | 115.15 | 111.50 | 112.25 | 111.72 | -1.84% | - |
| Jun 24, 2026 | 115.50 | 115.60 | 114.35 | 114.35 | 113.81 | 0.26% | - |
| Jun 23, 2026 | 108.50 | 114.95 | 108.50 | 114.05 | 113.51 | 5.99% | - |
| Jun 22, 2026 | 111.40 | 111.40 | 107.60 | 107.60 | 107.09 | -3.15% | - |
| Jun 19, 2026 | 111.45 | 111.45 | 111.10 | 111.10 | 110.57 | -0.18% | - |
| Jun 18, 2026 | 109.95 | 111.80 | 109.95 | 111.30 | 110.77 | 1.18% | - |
| Jun 17, 2026 | 111.55 | 113.00 | 110.00 | 110.00 | 109.48 | -2.09% | - |