Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Frankfurt - Delayed Quote EUR

CDW Corporation (CDW.F)

Compare
144.50
-0.95
(-0.65%)
As of 8:05:02 AM GMT+2. Market Open.
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Apr 10, 2025144.50144.50144.50144.50144.5020
Apr 9, 2025130.00145.45128.55145.45145.45-
Apr 8, 2025135.15139.15132.25132.25132.25-
Apr 7, 2025124.00134.20124.00134.20134.20-
Apr 4, 2025135.85135.85130.45132.20132.20-
Apr 3, 2025145.50145.50135.55137.30137.30-
Apr 2, 2025149.25151.25149.05151.25151.25-
Apr 1, 2025147.10149.85147.10149.85149.85-
Mar 31, 2025148.30148.35147.00147.95147.95-
Mar 28, 2025150.55151.05148.00148.00148.00-
Mar 27, 2025154.55154.55149.90150.60150.60-
Mar 26, 2025155.05155.85154.25154.50154.50-
Mar 25, 2025155.40156.10154.90155.05155.05-
Mar 24, 2025152.90157.05152.90156.50156.50-
Mar 21, 2025154.00154.00151.85152.10152.10-
Mar 20, 2025157.85157.85153.75153.75153.75-
Mar 19, 2025155.25159.05155.25157.40157.40-
Mar 18, 2025154.95156.75154.90154.90154.9020
Mar 17, 2025151.80157.05151.80155.15155.15-
Mar 14, 2025150.65152.95150.65152.30152.30-
Mar 13, 2025151.90152.65150.05150.05150.05-
Mar 12, 2025151.70154.45151.70151.80151.80-
Mar 11, 2025155.55155.55151.20151.20151.20-
Mar 10, 2025154.15156.60154.15155.60155.60-
Mar 7, 2025153.85154.85152.30154.85154.85-
Mar 6, 2025159.00159.00154.85154.85154.85-
Mar 5, 2025161.10161.10157.10159.45159.45-
Mar 4, 2025163.95163.95161.30161.30161.30-
Mar 3, 2025170.50170.50163.95163.95163.95-
Feb 28, 2025171.45171.75169.30170.90170.90-
Feb 27, 2025171.55173.10171.40171.40171.40-
Feb 26, 2025173.35173.70170.65171.35171.35-
Feb 25, 2025 0.56 Dividend
Feb 25, 2025176.80176.80173.55173.55173.55-
Feb 24, 2025178.55179.15176.95177.85177.23150
Feb 21, 2025182.90182.90178.55178.55177.92-
Feb 20, 2025185.30185.35183.05183.05182.41-
Feb 19, 2025183.30185.85183.30185.85185.20-
Feb 18, 2025180.55183.35180.55183.35182.71-
Feb 17, 2025179.85180.30179.85180.30179.67-
Feb 14, 2025178.60181.00178.60179.90179.27-
Feb 13, 2025180.55180.60178.95178.95178.32-
Feb 12, 2025184.15184.15181.30181.55180.91-
Feb 11, 2025184.55185.15183.45184.60183.95-
Feb 10, 2025185.40186.05183.35185.10184.45-
Feb 7, 2025191.55191.55185.15185.15184.50-
Feb 6, 2025197.80197.80191.35191.85191.18-
Feb 5, 2025190.50201.10190.50197.80197.10-
Feb 4, 2025191.40192.30191.40191.50190.83-
Feb 3, 2025190.55193.50190.00192.20191.5210
Jan 31, 2025189.65192.45189.65191.85191.18-
Jan 30, 2025187.10190.20187.10189.25188.58-
Jan 29, 2025185.60187.35185.60187.35186.69-
Jan 28, 2025184.30185.95184.15185.95185.30-
Jan 27, 2025184.20184.25182.15184.25183.60-
Jan 24, 2025187.85187.85185.45185.45184.80-
Jan 23, 2025184.45189.10184.45189.10188.44-
Jan 22, 2025183.20186.25183.20185.95185.30-
Jan 21, 2025181.60183.80181.60183.55182.90-
Jan 20, 2025182.20182.20181.00181.00180.36-
Jan 17, 2025181.85183.15181.85183.05182.41-
Jan 16, 2025181.60182.65179.40181.80181.16-
Jan 15, 2025180.50183.25180.50181.30180.66-
Jan 14, 2025175.70181.55175.45180.45179.82-
Jan 13, 2025178.10178.10176.25176.55175.93-
Jan 10, 2025175.20178.45174.60178.45177.82-
Jan 9, 2025174.95175.10174.80174.95174.34-
Jan 8, 2025174.30175.20170.55175.20174.58-
Jan 7, 2025171.45176.25171.45174.00173.39-
Jan 6, 2025168.10173.00168.10171.95171.35-
Jan 3, 2025165.05168.50165.05168.50167.91-
Jan 2, 2025167.15168.30163.80165.25164.67-
Dec 30, 2024167.25167.25166.75166.75166.16-
Dec 27, 2024169.15169.55167.65167.95167.36-
Dec 23, 2024166.95168.25166.40168.25167.66-
Dec 20, 2024166.15168.05165.85166.85166.26-
Dec 19, 2024164.55167.15164.55166.70166.11-
Dec 18, 2024167.55168.15165.65165.65165.07-
Dec 17, 2024168.10168.70166.80167.95167.36-
Dec 16, 2024167.30171.05167.30168.65168.06-
Dec 13, 2024169.35169.35167.20167.20166.61-
Dec 12, 2024168.30170.35167.15169.55168.95-
Dec 11, 2024169.25170.55168.00169.85169.25-
Dec 10, 2024171.95171.95168.60169.45168.85-
Dec 9, 2024171.40172.40170.35172.30171.697
Dec 6, 2024168.05170.45168.05169.65169.05-
Dec 5, 2024168.70169.05168.10168.30167.71-
Dec 4, 2024170.45170.75168.50169.10168.51-
Dec 3, 2024171.20171.20168.00170.40169.80-
Dec 2, 2024165.75171.45165.75171.25170.65-
Nov 29, 2024166.75166.85165.20165.20164.62-
Nov 28, 2024166.50167.15166.50166.60166.01-
Nov 27, 2024168.90168.90165.00165.60165.02-
Nov 26, 2024172.25172.25168.25168.25167.66-
Nov 25, 2024 0.56 Dividend
Nov 25, 2024170.30173.05170.30171.75171.15-
Nov 22, 2024169.45170.95169.45170.75169.53-
Nov 21, 2024166.15169.25166.15168.65167.44-
Nov 20, 2024164.00165.90163.25165.90164.71-
Nov 19, 2024167.30167.30163.30163.30162.13-
Nov 18, 2024167.70168.85166.25167.25166.05-
Nov 15, 2024169.75170.45166.25167.80166.60-
Nov 14, 2024175.25175.25170.95170.95169.73-
Nov 13, 2024179.35179.35175.30175.40174.14-
Nov 12, 2024184.90184.90179.50179.85178.56-
Nov 11, 2024185.80186.25184.40184.40183.08-
Nov 8, 2024187.40187.40184.00185.25183.92-
Nov 7, 2024187.95187.95186.65186.90185.56-
Nov 6, 2024182.20188.10182.20187.80186.46-
Nov 5, 2024175.00175.20174.00175.20173.95-
Nov 4, 2024172.05175.65172.05175.15173.90-
Nov 1, 2024171.85174.15171.85172.70171.46-
Oct 31, 2024177.20177.20171.65171.65170.42-
Oct 30, 2024201.70201.70177.75177.75176.4840
Oct 29, 2024200.70203.40200.70201.90200.45-
Oct 28, 2024200.90201.40199.20200.60199.16-
Oct 25, 2024201.50202.10200.40200.40198.96-
Oct 24, 2024200.50202.90200.50201.90200.45-
Oct 23, 2024199.40200.90199.40200.90199.46-
Oct 22, 2024202.30202.30199.90200.40198.96-
Oct 21, 2024199.95202.40199.95202.40200.95-
Oct 18, 2024203.00203.00200.10200.10198.67-
Oct 17, 2024201.60203.90201.60202.70201.25-
Oct 16, 2024199.30202.10199.30202.10200.65-
Oct 15, 2024204.40204.40200.80201.30199.86-
Oct 14, 2024202.10204.10201.80203.60202.14-
Oct 11, 2024201.70202.40201.50202.00200.55-
Oct 10, 2024205.10205.10202.30202.30200.85-
Oct 9, 2024202.60205.90202.60205.60204.13-
Oct 8, 2024199.75202.60199.70202.60201.15-
Oct 7, 2024201.00201.00198.70200.20198.77-
Oct 4, 2024193.30201.00193.30201.00199.56-
Oct 3, 2024197.60197.60195.60196.65195.24-
Oct 2, 2024195.25198.65194.50197.55196.14-
Oct 1, 2024201.50201.50194.35195.90194.50-
Sep 30, 2024201.90202.30200.80202.00200.55-
Sep 27, 2024204.10204.10201.90201.90200.45-
Sep 26, 2024198.20203.30198.20203.30201.84-
Sep 25, 2024198.75198.75197.05197.80196.38-
Sep 24, 2024200.60200.60198.95199.50198.07-
Sep 23, 2024201.10201.70200.30200.30198.87-
Sep 20, 2024203.00203.00200.50201.00199.56-
Sep 19, 2024199.25203.50199.25202.60201.15-
Sep 18, 2024200.20200.30198.30198.30196.88-
Sep 17, 2024198.00201.40197.65199.95198.52-
Sep 16, 2024197.35197.75195.55197.75196.33-
Sep 13, 2024196.30198.75196.25197.50196.09-
Sep 12, 2024195.40196.75193.75195.85194.45-
Sep 11, 2024193.65194.65188.10194.65193.26-
Sep 10, 2024192.60194.75191.95194.75193.36-
Sep 9, 2024191.20193.05191.00192.75191.37-
Sep 6, 2024192.45193.25190.15190.60189.24-
Sep 5, 2024192.50192.95190.05192.60191.22-
Sep 4, 2024195.25195.65192.40192.40191.02-
Sep 3, 2024202.80202.80195.35195.55194.15-
Sep 2, 2024203.10203.10202.30202.40200.95-
Aug 30, 2024200.70203.20200.70203.20201.7410
Aug 29, 2024201.20202.30199.55199.80198.37-
Aug 28, 2024202.80203.50200.70200.70199.26-
Aug 27, 2024204.30205.00201.90201.90200.45-
Aug 26, 2024 0.56 Dividend
Aug 26, 2024203.90205.60203.90204.20202.74-
Aug 23, 2024201.90204.40201.80204.40202.32-
Aug 22, 2024200.90201.80200.00201.30199.25-
Aug 21, 2024198.05200.50198.05200.50198.46-
Aug 20, 2024196.95198.50196.95197.85195.84-
Aug 19, 2024200.60201.50195.80195.80193.81-
Aug 16, 2024201.50201.50200.40200.70198.66-
Aug 15, 2024196.30201.70196.30200.90198.86-
Aug 14, 2024195.65195.65193.80195.25193.26-
Aug 13, 2024193.25196.25193.25195.45193.46-
Aug 12, 2024194.80194.80192.15193.00191.04-
Aug 9, 2024193.40194.25192.30194.10192.13-
Aug 8, 2024189.95193.75189.95193.15191.19-
Aug 7, 2024191.35193.05190.25190.25188.31-
Aug 6, 2024189.70193.00189.70190.55188.61-
Aug 5, 2024186.60190.25186.60187.40185.49-
Aug 2, 2024195.65195.65190.45191.20189.25-
Aug 1, 2024200.80200.80194.20196.40194.40-
Jul 31, 2024213.30213.30200.20201.20199.15-
Jul 30, 2024212.90215.30212.20213.90211.72-
Jul 29, 2024211.30213.60211.30212.70210.54-
Jul 26, 2024210.20211.20209.10209.90207.76-
Jul 25, 2024210.50212.80209.80209.80207.67-
Jul 24, 2024210.60210.80208.30209.90207.76-
Jul 23, 2024212.30212.30211.00211.00208.85-
Jul 22, 2024209.20212.40209.20212.40210.24-
Jul 19, 2024213.70213.80209.10209.30207.17-
Jul 18, 2024216.00216.00212.90212.90210.73-
Jul 17, 2024218.80218.80215.30216.20214.00-
Jul 16, 2024212.90219.30212.90219.30217.07-
Jul 15, 2024209.20212.30209.20212.30210.14-
Jul 12, 2024205.30209.70205.10208.00205.88-
Jul 11, 2024201.00204.90201.00204.60202.52-
Jul 10, 2024197.45200.80196.65200.80198.76-
Jul 9, 2024199.55199.55197.45197.45195.44-
Jul 8, 2024198.45198.75197.10198.45196.43-
Jul 5, 2024200.20200.20197.90198.40196.38-
Jul 4, 2024200.50200.60199.70199.70197.67-
Jul 3, 2024202.90202.90199.85200.50198.46-
Jul 2, 2024203.20203.20201.30202.70200.64-
Jul 1, 2024207.20207.20202.90203.00200.93-
Jun 28, 2024208.20209.50207.90208.10205.98-
Jun 27, 2024207.20208.30206.70208.00205.88-
Jun 26, 2024208.70208.70206.50207.80205.69-
Jun 25, 2024214.70214.70208.70208.70206.588
Jun 24, 2024218.80218.90215.20215.20213.01-
Jun 21, 2024215.20219.00215.20219.00216.77-
Jun 20, 2024213.50216.10213.50216.10213.90-
Jun 19, 2024213.10215.30212.90213.00210.834
Jun 18, 2024210.20213.30210.20213.20211.03-
Jun 17, 2024207.40211.00207.40210.10207.961
Jun 14, 2024208.50208.50206.40207.10204.99-
Jun 13, 2024208.00208.60205.90208.60206.48-
Jun 12, 2024207.90208.40205.50208.40206.28-
Jun 11, 2024206.60207.70205.90207.60205.49-
Jun 10, 2024207.20207.20205.20206.80204.70-
Jun 7, 2024202.70206.90202.70206.80204.70-
Jun 6, 2024203.50203.60202.40202.70200.64-
Jun 5, 2024203.30204.20202.40203.90201.83-
Jun 4, 2024203.60203.60202.70202.90200.84-
Jun 3, 2024205.40205.40201.50203.60201.53-
May 31, 2024201.50205.00201.50204.50202.42-
May 30, 2024201.50205.10201.50204.40202.32-
May 29, 2024205.60205.60203.10203.10201.03-
May 28, 2024212.60212.60206.10206.10204.00-
May 27, 2024211.40212.60211.40212.60210.44-
May 24, 2024213.00213.30211.90211.90209.74-
May 23, 2024 0.56 Dividend
May 23, 2024216.70217.60213.10213.10210.93-
May 22, 2024211.00217.40211.00217.40214.57-
May 21, 2024208.60211.40208.40211.40208.65-
May 20, 2024206.80208.30204.40208.30205.594
May 17, 2024205.20205.30204.40204.40201.74-
May 16, 2024204.20205.40204.20204.90202.24-
May 15, 2024203.60204.80203.60204.40201.74-
May 14, 2024204.70204.70202.90203.80201.15-
May 13, 2024205.50205.50204.30204.60201.94-
May 10, 2024206.50206.50204.80205.60202.93-
May 9, 2024203.70205.50203.70204.50201.84-
May 8, 2024204.30204.60204.10204.30201.64-
May 7, 2024205.10205.60204.10204.10201.45-
May 6, 2024204.10204.80202.80204.80202.14-
May 3, 2024203.40205.00201.60202.70200.07-
May 2, 2024196.40203.70196.40202.50199.87-
Apr 30, 2024228.60229.30226.00226.00223.06-
Apr 29, 2024225.30228.20225.30228.20225.23-
Apr 26, 2024226.00227.20226.00226.10223.16-
Apr 25, 2024223.10226.20222.90225.90222.96-
Apr 24, 2024223.80225.30223.30224.10221.19-
Apr 23, 2024221.90224.20221.90223.50220.60-
Apr 22, 2024220.50222.80220.00221.90219.02-
Apr 19, 2024219.00220.50218.80220.20217.34-
Apr 18, 2024221.10222.20220.20220.30217.44-
Apr 17, 2024224.80224.80221.40221.40218.52-
Apr 16, 2024225.80226.50225.60225.70222.77-
Apr 15, 2024227.50229.30225.90226.10223.16-
Apr 12, 2024230.60230.60227.20227.20224.25-
Apr 11, 2024228.60230.70228.60230.60227.60-
Apr 10, 2024233.10233.10229.20229.20226.22-