CDW Corporation (FRA:CDW)
Germany · Delayed Price · Currency is EUR 146.30
+5.45 (3.87%)
Last updated: Oct 22, 2026, 9:55 PM CEST
FRA:CDW Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 145.55 | 146.90 | 145.10 | 146.90 | 146.90 | 0.41% | - |
| Oct 22, 2026 | 139.35 | 146.30 | 138.65 | 146.30 | 146.30 | 3.87% | - |
| Oct 21, 2026 | 137.55 | 140.85 | 137.55 | 140.85 | 140.85 | 2.29% | - |
| Oct 20, 2026 | 135.35 | 138.85 | 135.35 | 137.70 | 137.70 | 1.47% | - |
| Oct 19, 2026 | 133.90 | 136.50 | 133.90 | 135.70 | 135.70 | 1.61% | - |
| Oct 16, 2026 | 136.80 | 137.55 | 133.55 | 133.55 | 133.55 | -2.66% | - |
| Oct 15, 2026 | 133.25 | 137.20 | 133.25 | 137.20 | 137.20 | 2.43% | - |
| Oct 14, 2026 | 135.00 | 136.00 | 133.95 | 133.95 | 133.95 | -0.89% | - |
| Oct 13, 2026 | 128.30 | 135.15 | 128.30 | 135.15 | 135.15 | 5.13% | - |
| Oct 12, 2026 | 126.45 | 130.45 | 126.45 | 128.55 | 128.55 | 1.74% | - |
| Oct 9, 2026 | 124.00 | 127.05 | 124.00 | 126.35 | 126.35 | 2.27% | - |
| Oct 8, 2026 | 121.30 | 125.55 | 120.95 | 123.55 | 123.55 | 1.40% | - |
| Oct 7, 2026 | 119.90 | 122.15 | 119.25 | 121.85 | 121.85 | 1.50% | - |
| Oct 6, 2026 | 118.95 | 120.05 | 117.70 | 120.05 | 120.05 | 0.88% | - |
| Oct 5, 2026 | 118.30 | 121.60 | 117.80 | 119.00 | 119.00 | 1.28% | - |
| Oct 2, 2026 | 120.40 | 121.15 | 117.50 | 117.50 | 117.50 | -2.29% | 36 |
| Oct 1, 2026 | 112.90 | 121.45 | 112.90 | 120.25 | 120.25 | 6.94% | - |
| Sep 30, 2026 | 114.00 | 114.00 | 112.45 | 112.45 | 112.45 | -1.27% | - |
| Sep 29, 2026 | 113.95 | 114.95 | 113.25 | 113.90 | 113.90 | -0.18% | - |
| Sep 28, 2026 | 117.95 | 117.95 | 113.95 | 114.10 | 114.10 | -3.92% | - |
| Sep 25, 2026 | 121.95 | 122.90 | 118.75 | 118.75 | 118.75 | -2.78% | - |
| Sep 24, 2026 | 127.40 | 127.40 | 121.40 | 122.15 | 122.15 | -4.64% | - |
| Sep 23, 2026 | 128.40 | 131.30 | 128.10 | 128.10 | 128.10 | -0.47% | - |
| Sep 22, 2026 | 127.00 | 129.30 | 127.00 | 128.70 | 128.70 | 1.10% | - |
| Sep 21, 2026 | 126.65 | 127.85 | 125.85 | 127.30 | 127.30 | 0.12% | - |
| Sep 18, 2026 | 129.40 | 129.40 | 126.30 | 127.15 | 127.15 | -1.81% | - |
| Sep 17, 2026 | 130.90 | 130.90 | 129.50 | 129.50 | 129.50 | -0.80% | - |
| Sep 16, 2026 | 132.60 | 132.60 | 130.25 | 130.55 | 130.55 | -1.73% | - |
| Sep 15, 2026 | 130.60 | 132.85 | 129.60 | 132.85 | 132.85 | 0.72% | - |
| Sep 14, 2026 | 132.20 | 132.20 | 129.85 | 131.90 | 131.90 | -0.45% | - |
| Sep 11, 2026 | 122.60 | 132.50 | 122.60 | 132.50 | 132.50 | 7.90% | - |
| Sep 10, 2026 | 122.15 | 124.30 | 120.85 | 122.80 | 122.80 | 0.74% | - |
| Sep 9, 2026 | 123.60 | 123.60 | 121.75 | 121.90 | 121.90 | -1.57% | - |
| Sep 8, 2026 | 129.15 | 129.15 | 123.85 | 123.85 | 123.85 | -4.33% | - |
| Sep 7, 2026 | 129.85 | 129.85 | 129.35 | 129.45 | 129.45 | -1.11% | - |
| Sep 4, 2026 | 131.55 | 131.90 | 129.80 | 130.90 | 130.90 | -0.83% | - |
| Sep 3, 2026 | 127.90 | 134.35 | 127.10 | 132.00 | 132.00 | 2.96% | 10 |
| Sep 2, 2026 | 129.00 | 131.00 | 128.20 | 128.20 | 128.20 | -0.93% | - |
| Sep 1, 2026 | 129.95 | 130.55 | 128.60 | 129.40 | 129.40 | -0.04% | 80 |
| Aug 31, 2026 | 126.80 | 130.05 | 125.95 | 129.45 | 129.45 | 1.65% | - |
| Aug 28, 2026 | 127.25 | 130.70 | 126.75 | 127.35 | 127.35 | -0.04% | - |
| Aug 27, 2026 | 120.85 | 127.40 | 120.85 | 127.40 | 127.40 | 5.38% | 80 |
| Aug 26, 2026 | 121.10 | 121.45 | 120.00 | 120.90 | 120.90 | 0.21% | - |
| 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% | - |