CDW Corp (CDW.BE)
Berlin - Berlin Delayed Price. Currency in EUR
Add to watchlist
As of 11:58AM CEST. Market open.
Time Period:
Jun 28, 2023 - Jun 28, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jun 28, 2024 | 209.80 | 209.80 | 209.40 | 209.50 | 209.50 | 8 |
| Jun 27, 2024 | 208.30 | 209.10 | 207.60 | 208.80 | 208.80 | - |
| Jun 26, 2024 | 210.00 | 210.40 | 207.40 | 209.10 | 209.10 | - |
| Jun 25, 2024 | 216.00 | 216.10 | 209.90 | 209.90 | 209.90 | - |
| Jun 24, 2024 | 220.10 | 220.30 | 217.00 | 217.70 | 217.70 | - |
| Jun 21, 2024 | 216.50 | 218.90 | 216.50 | 218.90 | 218.90 | - |
| Jun 20, 2024 | 215.00 | 216.60 | 214.80 | 215.00 | 215.00 | - |
| Jun 19, 2024 | 214.70 | 214.80 | 214.10 | 214.20 | 214.20 | - |
| Jun 18, 2024 | 211.20 | 214.70 | 210.80 | 213.90 | 213.90 | - |
| Jun 17, 2024 | 208.70 | 211.90 | 207.80 | 211.90 | 211.90 | - |
| Jun 14, 2024 | 209.70 | 209.80 | 207.00 | 208.40 | 208.40 | - |
| Jun 13, 2024 | 209.60 | 209.70 | 207.60 | 208.80 | 208.80 | - |
| Jun 12, 2024 | 209.00 | 209.00 | 206.20 | 207.90 | 207.90 | - |
| Jun 11, 2024 | 207.70 | 208.60 | 207.20 | 207.80 | 207.80 | - |
| Jun 10, 2024 | 208.40 | 209.40 | 206.90 | 207.50 | 207.50 | - |
| Jun 07, 2024 | 203.80 | 208.50 | 203.50 | 208.50 | 208.50 | - |
| Jun 06, 2024 | 200.70 | 204.90 | 200.70 | 203.40 | 203.40 | - |
| Jun 05, 2024 | 204.30 | 205.60 | 204.20 | 204.60 | 204.60 | - |
| Jun 04, 2024 | 204.90 | 205.00 | 203.70 | 204.10 | 204.10 | - |
| Jun 03, 2024 | 206.70 | 206.70 | 202.30 | 204.20 | 204.20 | - |
| May 31, 2024 | 205.60 | 205.90 | 203.40 | 204.20 | 204.20 | - |
| May 30, 2024 | 203.00 | 206.60 | 202.20 | 205.80 | 205.80 | - |
| May 29, 2024 | 206.80 | 206.90 | 205.00 | 205.30 | 205.30 | - |
| May 28, 2024 | 212.60 | 212.80 | 207.60 | 207.60 | 207.60 | - |
| May 27, 2024 | 213.00 | 213.50 | 212.80 | 213.50 | 213.50 | - |
| May 24, 2024 | 214.40 | 214.60 | 213.80 | 213.90 | 213.90 | - |
| May 23, 2024 | 218.80 | 218.80 | 216.10 | 216.10 | 216.10 | - |
| May 23, 2024 | 0.62 Dividend | |||||
| May 22, 2024 | 212.30 | 217.60 | 212.00 | 217.40 | 216.78 | - |
| May 21, 2024 | 210.10 | 210.80 | 209.60 | 210.70 | 210.10 | - |
| May 20, 2024 | 205.80 | 209.10 | 205.70 | 209.10 | 208.50 | - |
| May 17, 2024 | 206.30 | 206.80 | 205.30 | 205.30 | 204.71 | - |
| May 16, 2024 | 205.60 | 206.70 | 205.30 | 205.30 | 204.71 | - |
| May 15, 2024 | 204.90 | 206.40 | 204.60 | 205.40 | 204.81 | - |
| May 14, 2024 | 205.80 | 206.10 | 204.00 | 204.40 | 203.82 | - |
| May 13, 2024 | 206.70 | 206.70 | 205.40 | 205.40 | 204.81 | - |
| May 10, 2024 | 207.30 | 208.60 | 205.90 | 206.30 | 205.71 | - |
| May 09, 2024 | 204.80 | 206.40 | 204.80 | 205.50 | 204.91 | - |
| May 08, 2024 | 205.40 | 206.50 | 204.80 | 205.10 | 204.52 | - |
| May 07, 2024 | 206.20 | 206.70 | 205.70 | 205.70 | 205.11 | - |
| May 06, 2024 | 204.70 | 205.50 | 203.80 | 205.50 | 204.91 | - |
| May 03, 2024 | 204.20 | 206.20 | 203.10 | 204.70 | 204.12 | - |
| May 02, 2024 | 199.45 | 204.70 | 199.45 | 202.60 | 202.02 | - |
| Apr 30, 2024 | 229.60 | 230.80 | 227.90 | 227.90 | 227.25 | - |
| Apr 29, 2024 | 226.50 | 229.10 | 226.40 | 229.10 | 228.45 | - |
| Apr 26, 2024 | 228.70 | 228.70 | 225.50 | 227.30 | 226.65 | - |
| Apr 25, 2024 | 223.70 | 227.20 | 223.60 | 227.20 | 226.55 | - |
| Apr 24, 2024 | 225.20 | 226.00 | 223.90 | 225.60 | 224.96 | - |
| Apr 23, 2024 | 222.90 | 225.30 | 222.60 | 225.30 | 224.66 | - |
| Apr 22, 2024 | 221.80 | 224.40 | 221.40 | 224.40 | 223.76 | - |
| Apr 19, 2024 | 220.20 | 222.00 | 220.20 | 220.90 | 220.27 | - |
| Apr 18, 2024 | 222.40 | 223.20 | 219.50 | 221.60 | 220.97 | - |
| Apr 17, 2024 | 225.90 | 226.50 | 222.60 | 222.60 | 221.97 | - |
| Apr 16, 2024 | 226.90 | 228.30 | 225.90 | 225.90 | 225.26 | - |
| Apr 15, 2024 | 228.60 | 231.00 | 226.70 | 226.70 | 226.05 | - |
| Apr 12, 2024 | 231.70 | 232.90 | 228.30 | 229.00 | 228.35 | - |
| Apr 11, 2024 | 230.00 | 231.90 | 229.10 | 231.90 | 231.24 | - |
| Apr 10, 2024 | 234.40 | 234.70 | 230.50 | 230.50 | 229.84 | - |
| Apr 09, 2024 | 234.20 | 234.40 | 232.30 | 232.90 | 232.24 | - |
| Apr 08, 2024 | 235.30 | 236.80 | 234.80 | 234.80 | 234.13 | - |
| Apr 05, 2024 | 233.60 | 236.00 | 233.20 | 235.00 | 234.33 | - |
| Apr 04, 2024 | 236.20 | 241.40 | 236.10 | 236.10 | 235.43 | - |
| Apr 03, 2024 | 233.00 | 235.70 | 232.70 | 235.70 | 235.03 | - |
| Apr 02, 2024 | 235.60 | 235.90 | 233.30 | 233.70 | 233.03 | - |
| Mar 28, 2024 | 238.00 | 238.00 | 236.00 | 238.00 | 237.32 | - |
| Mar 27, 2024 | 234.00 | 236.00 | 234.00 | 236.00 | 235.33 | - |
| Mar 26, 2024 | 234.00 | 236.00 | 234.00 | 234.00 | 233.33 | - |
| Mar 25, 2024 | 236.00 | 236.00 | 232.00 | 234.00 | 233.33 | - |
| Mar 22, 2024 | 234.00 | 236.00 | 234.00 | 236.00 | 235.33 | - |
| Mar 21, 2024 | 230.00 | 234.00 | 230.00 | 234.00 | 233.33 | - |
| Mar 20, 2024 | 226.00 | 228.00 | 226.00 | 228.00 | 227.35 | - |
| Mar 19, 2024 | 224.00 | 228.00 | 224.00 | 228.00 | 227.35 | - |
| Mar 18, 2024 | 224.00 | 226.00 | 224.00 | 226.00 | 225.36 | - |
| Mar 15, 2024 | 226.00 | 226.00 | 224.00 | 226.00 | 225.36 | - |
| Mar 14, 2024 | 226.00 | 228.00 | 226.00 | 226.00 | 225.36 | - |
| Mar 13, 2024 | 228.00 | 228.00 | 226.00 | 226.00 | 225.36 | - |
| Mar 12, 2024 | 226.00 | 228.00 | 226.00 | 228.00 | 227.35 | - |
| Mar 11, 2024 | 226.00 | 228.00 | 224.00 | 226.00 | 225.36 | - |
| Mar 08, 2024 | 226.00 | 228.00 | 226.00 | 226.00 | 225.36 | - |
| Mar 07, 2024 | 226.00 | 226.00 | 226.00 | 226.00 | 225.36 | - |
| Mar 06, 2024 | 224.00 | 228.00 | 224.00 | 226.00 | 225.36 | - |
| Mar 05, 2024 | 226.00 | 226.00 | 224.00 | 224.00 | 223.36 | - |
| Mar 04, 2024 | 226.00 | 228.00 | 226.00 | 226.00 | 225.36 | - |
| Mar 01, 2024 | 228.00 | 228.00 | 226.00 | 228.00 | 227.35 | - |
| Feb 29, 2024 | 224.00 | 228.00 | 224.00 | 226.00 | 225.36 | - |
| Feb 28, 2024 | 224.00 | 226.00 | 224.00 | 226.00 | 225.36 | - |
| Feb 27, 2024 | 226.00 | 226.00 | 224.00 | 224.00 | 223.36 | - |
| Feb 26, 2024 | 228.00 | 228.00 | 226.00 | 226.00 | 225.36 | - |
| Feb 23, 2024 | 228.00 | 228.00 | 226.00 | 228.00 | 227.35 | - |
| Feb 23, 2024 | 0.62 Dividend | |||||
| Feb 22, 2024 | 222.00 | 228.00 | 222.00 | 228.00 | 226.73 | - |
| Feb 21, 2024 | 222.00 | 222.00 | 220.00 | 222.00 | 220.76 | - |
| Feb 20, 2024 | 222.00 | 222.00 | 220.00 | 222.00 | 220.76 | - |
| Feb 19, 2024 | 222.00 | 224.00 | 222.00 | 222.00 | 220.76 | - |
| Feb 16, 2024 | 224.00 | 226.00 | 224.00 | 224.00 | 222.75 | - |
| Feb 15, 2024 | 222.00 | 226.00 | 222.00 | 224.00 | 222.75 | - |
| Feb 14, 2024 | 220.00 | 224.00 | 220.00 | 222.00 | 220.76 | - |
| Feb 13, 2024 | 224.00 | 224.00 | 220.00 | 220.00 | 218.78 | - |
| Feb 12, 2024 | 228.00 | 228.00 | 224.00 | 224.00 | 222.75 | - |
| Feb 09, 2024 | 228.00 | 228.00 | 224.00 | 226.00 | 224.74 | - |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.