CDW Corporation (CDW.F)
Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
At close: 09:55PM CEST
Time period:
12 May 2023 - 12 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 10 May 2024 | 206.50 | 206.50 | 204.80 | 205.60 | 205.60 | - |
| 09 May 2024 | 203.70 | 205.50 | 203.70 | 204.50 | 204.50 | - |
| 08 May 2024 | 204.30 | 204.60 | 204.10 | 204.30 | 204.30 | - |
| 07 May 2024 | 205.10 | 205.60 | 204.10 | 204.10 | 204.10 | - |
| 06 May 2024 | 204.10 | 204.80 | 202.80 | 204.80 | 204.80 | - |
| 03 May 2024 | 203.40 | 205.00 | 201.60 | 202.70 | 202.70 | - |
| 02 May 2024 | 196.40 | 203.70 | 196.40 | 202.50 | 202.50 | - |
| 30 Apr 2024 | 228.60 | 229.30 | 226.00 | 226.00 | 226.00 | - |
| 29 Apr 2024 | 225.30 | 228.20 | 225.30 | 228.20 | 228.20 | - |
| 26 Apr 2024 | 226.00 | 227.20 | 226.00 | 226.10 | 226.10 | - |
| 25 Apr 2024 | 223.10 | 226.20 | 222.90 | 225.90 | 225.90 | - |
| 24 Apr 2024 | 223.80 | 225.30 | 223.30 | 224.10 | 224.10 | - |
| 23 Apr 2024 | 221.90 | 224.20 | 221.90 | 223.50 | 223.50 | - |
| 22 Apr 2024 | 220.50 | 222.80 | 220.00 | 221.90 | 221.90 | - |
| 19 Apr 2024 | 219.00 | 220.50 | 218.80 | 220.20 | 220.20 | - |
| 18 Apr 2024 | 221.10 | 222.20 | 220.20 | 220.30 | 220.30 | - |
| 17 Apr 2024 | 224.80 | 224.80 | 221.40 | 221.40 | 221.40 | - |
| 16 Apr 2024 | 225.80 | 226.50 | 225.60 | 225.70 | 225.70 | - |
| 15 Apr 2024 | 227.50 | 229.30 | 225.90 | 226.10 | 226.10 | - |
| 12 Apr 2024 | 230.60 | 230.60 | 227.20 | 227.20 | 227.20 | - |
| 11 Apr 2024 | 228.60 | 230.70 | 228.60 | 230.60 | 230.60 | - |
| 10 Apr 2024 | 233.10 | 233.10 | 229.20 | 229.20 | 229.20 | - |
| 09 Apr 2024 | 232.90 | 234.20 | 231.20 | 232.70 | 232.70 | - |
| 08 Apr 2024 | 234.10 | 235.00 | 233.30 | 233.30 | 233.30 | - |
| 05 Apr 2024 | 232.40 | 234.50 | 232.40 | 234.50 | 234.50 | - |
| 04 Apr 2024 | 234.90 | 240.00 | 232.70 | 232.70 | 232.70 | - |
| 03 Apr 2024 | 231.90 | 235.30 | 231.90 | 235.30 | 235.30 | - |
| 02 Apr 2024 | 234.50 | 234.50 | 232.20 | 232.70 | 232.70 | - |
| 28 Mar 2024 | 238.00 | 238.00 | 236.00 | 236.00 | 236.00 | - |
| 27 Mar 2024 | 234.00 | 238.00 | 234.00 | 238.00 | 238.00 | - |
| 26 Mar 2024 | 234.00 | 236.00 | 234.00 | 234.00 | 234.00 | - |
| 25 Mar 2024 | 236.00 | 236.00 | 232.00 | 234.00 | 234.00 | - |
| 22 Mar 2024 | 234.00 | 236.00 | 234.00 | 236.00 | 236.00 | - |
| 21 Mar 2024 | 230.00 | 234.00 | 230.00 | 234.00 | 234.00 | - |
| 20 Mar 2024 | 226.00 | 230.00 | 226.00 | 230.00 | 230.00 | - |
| 19 Mar 2024 | 224.00 | 228.00 | 224.00 | 226.00 | 226.00 | - |
| 18 Mar 2024 | 224.00 | 226.00 | 224.00 | 224.00 | 224.00 | - |
| 15 Mar 2024 | 226.00 | 226.00 | 224.00 | 224.00 | 224.00 | - |
| 14 Mar 2024 | 226.00 | 226.00 | 224.00 | 226.00 | 226.00 | - |
| 13 Mar 2024 | 228.00 | 228.00 | 226.00 | 226.00 | 226.00 | - |
| 12 Mar 2024 | 226.00 | 228.00 | 226.00 | 228.00 | 228.00 | 40 |
| 11 Mar 2024 | 226.00 | 228.00 | 226.00 | 226.00 | 226.00 | - |
| 08 Mar 2024 | 226.00 | 226.00 | 226.00 | 226.00 | 226.00 | - |
| 07 Mar 2024 | 226.00 | 226.00 | 226.00 | 226.00 | 226.00 | - |
| 06 Mar 2024 | 224.00 | 228.00 | 224.00 | 226.00 | 226.00 | - |
| 05 Mar 2024 | 226.00 | 226.00 | 224.00 | 224.00 | 224.00 | - |
| 04 Mar 2024 | 226.00 | 228.00 | 226.00 | 226.00 | 226.00 | - |
| 01 Mar 2024 | 228.00 | 228.00 | 228.00 | 228.00 | 228.00 | - |
| 29 Feb 2024 | 224.00 | 228.00 | 224.00 | 228.00 | 228.00 | - |
| 28 Feb 2024 | 224.00 | 226.00 | 224.00 | 226.00 | 226.00 | - |
| 27 Feb 2024 | 226.00 | 226.00 | 224.00 | 224.00 | 224.00 | - |
| 26 Feb 2024 | 228.00 | 228.00 | 226.00 | 226.00 | 226.00 | 15 |
| 23 Feb 2024 | 228.00 | 228.00 | 226.00 | 228.00 | 228.00 | - |
| 23 Feb 2024 | 0.62 Dividend | |||||
| 22 Feb 2024 | 222.00 | 228.00 | 222.00 | 228.00 | 227.38 | - |
| 21 Feb 2024 | 222.00 | 222.00 | 222.00 | 222.00 | 221.40 | - |
| 20 Feb 2024 | 222.00 | 222.00 | 220.00 | 222.00 | 221.40 | - |
| 19 Feb 2024 | 224.00 | 224.00 | 222.00 | 222.00 | 221.40 | - |
| 16 Feb 2024 | 224.00 | 226.00 | 222.00 | 222.00 | 221.40 | 2 |
| 15 Feb 2024 | 222.00 | 226.00 | 222.00 | 224.00 | 223.39 | - |
| 14 Feb 2024 | 220.00 | 226.00 | 220.00 | 222.00 | 221.40 | 38 |
| 13 Feb 2024 | 224.00 | 224.00 | 220.00 | 220.00 | 219.40 | - |
| 12 Feb 2024 | 226.00 | 226.00 | 224.00 | 224.00 | 223.39 | 50 |
| 09 Feb 2024 | 226.00 | 226.00 | 224.00 | 226.00 | 225.39 | 1 |
| 08 Feb 2024 | 220.00 | 226.00 | 220.00 | 226.00 | 225.39 | - |
| 07 Feb 2024 | 214.00 | 226.00 | 214.00 | 220.00 | 219.40 | 50 |
| 06 Feb 2024 | 214.00 | 214.00 | 214.00 | 214.00 | 213.42 | - |
| 05 Feb 2024 | 214.00 | 214.00 | 214.00 | 214.00 | 213.42 | - |
| 02 Feb 2024 | 210.00 | 216.00 | 210.00 | 216.00 | 215.41 | - |
| 01 Feb 2024 | 210.00 | 210.00 | 208.00 | 210.00 | 209.43 | - |
| 31 Jan 2024 | 212.00 | 212.00 | 208.00 | 208.00 | 207.43 | - |
| 30 Jan 2024 | 210.00 | 214.00 | 210.00 | 212.00 | 211.42 | - |
| 29 Jan 2024 | 210.00 | 210.00 | 210.00 | 210.00 | 209.43 | - |
| 26 Jan 2024 | 210.00 | 210.00 | 210.00 | 210.00 | 209.43 | - |
| 25 Jan 2024 | 208.00 | 210.00 | 208.00 | 210.00 | 209.43 | - |
| 24 Jan 2024 | 206.00 | 208.00 | 206.00 | 208.00 | 207.43 | - |
| 23 Jan 2024 | 206.00 | 208.00 | 206.00 | 206.00 | 205.44 | - |
| 22 Jan 2024 | 206.00 | 208.00 | 206.00 | 208.00 | 207.43 | - |
| 19 Jan 2024 | 206.00 | 208.00 | 206.00 | 208.00 | 207.43 | - |
| 18 Jan 2024 | 200.00 | 206.00 | 200.00 | 206.00 | 205.44 | 20 |
| 17 Jan 2024 | 202.00 | 202.00 | 200.00 | 200.00 | 199.46 | - |
| 16 Jan 2024 | 199.00 | 202.00 | 199.00 | 202.00 | 201.45 | - |
| 15 Jan 2024 | 199.00 | 199.00 | 199.00 | 199.00 | 198.46 | - |
| 12 Jan 2024 | 200.00 | 200.00 | 200.00 | 200.00 | 199.46 | - |
| 11 Jan 2024 | 200.00 | 200.00 | 199.00 | 200.00 | 199.46 | - |
| 10 Jan 2024 | 199.00 | 200.00 | 199.00 | 200.00 | 199.46 | - |
| 09 Jan 2024 | 198.00 | 199.00 | 198.00 | 199.00 | 198.46 | - |
| 08 Jan 2024 | 194.00 | 199.00 | 194.00 | 199.00 | 198.46 | 38 |
| 05 Jan 2024 | 196.00 | 196.00 | 195.00 | 195.00 | 194.47 | - |
| 04 Jan 2024 | 198.00 | 198.00 | 196.00 | 196.00 | 195.47 | - |
| 03 Jan 2024 | 200.00 | 200.00 | 199.00 | 199.00 | 198.46 | - |
| 02 Jan 2024 | 206.00 | 206.00 | 200.00 | 200.00 | 199.46 | 19 |
| 29 Dec 2023 | 206.00 | 206.00 | 206.00 | 206.00 | 205.44 | - |
| 28 Dec 2023 | 204.00 | 206.00 | 204.00 | 206.00 | 205.44 | - |
| 27 Dec 2023 | 206.00 | 206.00 | 204.00 | 206.00 | 205.44 | - |
| 22 Dec 2023 | 204.00 | 206.00 | 204.00 | 206.00 | 205.44 | - |
| 21 Dec 2023 | 202.00 | 204.00 | 202.00 | 204.00 | 203.45 | - |
| 20 Dec 2023 | 204.00 | 206.00 | 204.00 | 204.00 | 203.45 | - |
| 19 Dec 2023 | 204.00 | 204.00 | 202.00 | 204.00 | 203.45 | - |
| 18 Dec 2023 | 204.00 | 204.00 | 204.00 | 204.00 | 203.45 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.