CDW Corporation (BIT:1CDW)
Italy
· Delayed Price · Currency is EUR 122.10
-1.85 (-1.49%)
At close: Dec 5, 2025
CDW Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 122.10 | 122.10 | 122.10 | 122.10 | 122.10 | -1.49% | - |
| Dec 4, 2025 | 123.95 | 123.95 | 123.95 | 123.95 | 123.95 | 4.86% | - |
| Dec 3, 2025 | 118.20 | 118.20 | 118.20 | 118.20 | 118.20 | 0.81% | - |
| Dec 2, 2025 | 117.25 | 117.25 | 117.25 | 117.25 | 117.25 | -5.75% | - |
| Dec 1, 2025 | 124.40 | 124.40 | 124.40 | 124.40 | 124.40 | -0.24% | - |
| Nov 28, 2025 | 124.70 | 124.70 | 124.70 | 124.70 | 124.70 | 2.13% | - |
| Nov 27, 2025 | 122.10 | 122.10 | 122.10 | 122.10 | 122.10 | 1.20% | - |
| Nov 26, 2025 | 120.65 | 120.65 | 120.65 | 120.65 | 120.65 | 2.07% | - |
| Nov 25, 2025 | 118.20 | 118.20 | 118.20 | 118.20 | 118.20 | 0.55% | - |
| Nov 24, 2025 | 117.55 | 117.55 | 117.55 | 117.55 | 117.55 | -9.02% | - |
| Nov 21, 2025 | 128.65 | 128.65 | 128.65 | 129.20 | 128.65 | 9.17% | - |
| Nov 20, 2025 | 117.85 | 117.85 | 117.85 | 118.35 | 117.85 | -1.74% | - |
| Nov 19, 2025 | 119.94 | 119.94 | 119.94 | 120.45 | 119.94 | -2.31% | - |
| Nov 18, 2025 | 122.78 | 122.78 | 122.78 | 123.30 | 122.78 | 1.48% | - |
| Nov 17, 2025 | 120.99 | 120.99 | 120.99 | 121.50 | 120.98 | -2.49% | - |
| Nov 14, 2025 | 124.07 | 124.07 | 124.07 | 124.60 | 124.07 | -2.54% | - |
| Nov 13, 2025 | 127.31 | 127.31 | 127.31 | 127.85 | 127.31 | 1.99% | - |
| Nov 12, 2025 | 124.82 | 124.82 | 124.82 | 125.35 | 124.82 | 3.60% | - |
| Nov 11, 2025 | 120.49 | 120.49 | 120.49 | 121.00 | 120.49 | 0.12% | - |
| Nov 10, 2025 | 120.34 | 120.34 | 120.34 | 120.85 | 120.34 | 1.00% | - |
| Nov 7, 2025 | 119.14 | 119.14 | 119.14 | 119.65 | 119.14 | -2.13% | - |
| Nov 6, 2025 | 121.73 | 121.73 | 121.73 | 122.25 | 121.73 | -1.21% | - |
| Nov 5, 2025 | 123.23 | 123.23 | 123.23 | 123.75 | 123.23 | -5.17% | - |
| Nov 4, 2025 | 129.95 | 129.95 | 129.95 | 130.50 | 129.95 | -3.69% | - |
| Nov 3, 2025 | 134.93 | 134.93 | 134.93 | 135.50 | 134.93 | -2.17% | - |
| Oct 31, 2025 | 137.91 | 137.91 | 137.91 | 138.50 | 137.91 | 1.69% | - |
| Oct 30, 2025 | 135.62 | 135.62 | 135.62 | 136.20 | 135.62 | 1.83% | - |
| Oct 29, 2025 | 133.18 | 133.18 | 133.18 | 133.75 | 133.18 | -1.58% | - |
| Oct 28, 2025 | 135.32 | 135.32 | 135.32 | 135.90 | 135.32 | 0.04% | - |
| Oct 27, 2025 | 135.27 | 135.27 | 135.27 | 135.85 | 135.27 | -2.79% | - |
| Oct 24, 2025 | 139.16 | 139.16 | 139.16 | 139.75 | 139.16 | 0.32% | - |
| Oct 23, 2025 | 138.71 | 138.71 | 138.71 | 139.30 | 138.71 | -0.43% | - |
| Oct 22, 2025 | 139.31 | 139.31 | 139.31 | 139.90 | 139.31 | 3.48% | - |
| Oct 21, 2025 | 134.63 | 134.63 | 134.63 | 135.20 | 134.63 | 4.16% | - |
| Oct 20, 2025 | 129.25 | 129.25 | 129.25 | 129.80 | 129.25 | -1.63% | - |
| Oct 17, 2025 | 131.39 | 131.39 | 131.39 | 131.95 | 131.39 | 4.47% | - |
| Oct 16, 2025 | 125.76 | 125.76 | 125.76 | 126.30 | 125.76 | -2.66% | - |
| Oct 15, 2025 | 129.20 | 129.20 | 129.20 | 129.75 | 129.20 | 0.70% | - |
| Oct 14, 2025 | 128.30 | 128.30 | 128.30 | 128.85 | 128.30 | 1.42% | - |
| Oct 13, 2025 | 126.51 | 126.51 | 126.51 | 127.05 | 126.51 | -0.78% | - |
| Oct 10, 2025 | 127.51 | 127.51 | 127.51 | 128.05 | 127.51 | -3.32% | - |
| Oct 9, 2025 | 131.89 | 131.89 | 131.89 | 132.45 | 131.89 | -1.45% | - |
| Oct 8, 2025 | 133.83 | 133.83 | 133.83 | 134.40 | 133.83 | 1.05% | - |
| Oct 7, 2025 | 132.44 | 132.44 | 132.44 | 133.00 | 132.44 | -1.95% | - |
| Oct 6, 2025 | 135.08 | 135.08 | 135.08 | 135.65 | 135.07 | -0.88% | - |
| Oct 3, 2025 | 133.25 | 133.25 | 133.25 | 136.85 | 136.27 | 0.66% | 16 |
| Oct 2, 2025 | 135.37 | 135.37 | 135.37 | 135.95 | 135.37 | 0.07% | - |
| Oct 1, 2025 | 135.27 | 135.27 | 135.27 | 135.85 | 135.27 | -0.07% | - |
| Sep 30, 2025 | 135.37 | 135.37 | 135.37 | 135.95 | 135.37 | -2.23% | - |
| Sep 29, 2025 | 138.46 | 138.46 | 138.46 | 139.05 | 138.46 | 1.53% | - |
| Sep 26, 2025 | 136.37 | 136.37 | 136.37 | 136.95 | 136.37 | 1.63% | - |
| Sep 25, 2025 | 134.18 | 134.18 | 134.18 | 134.75 | 134.18 | -2.28% | - |
| Sep 24, 2025 | 137.32 | 137.32 | 137.32 | 137.90 | 137.32 | -0.86% | - |
| Sep 23, 2025 | 138.51 | 138.51 | 138.51 | 139.10 | 138.51 | 0.72% | - |
| Sep 22, 2025 | 137.51 | 137.51 | 137.51 | 138.10 | 137.51 | -0.47% | - |
| Sep 19, 2025 | 138.16 | 138.16 | 138.16 | 138.75 | 138.16 | -1.32% | - |
| Sep 18, 2025 | 140.00 | 140.00 | 140.00 | 140.60 | 140.00 | -0.53% | - |
| Sep 17, 2025 | 140.75 | 140.75 | 140.75 | 141.35 | 140.75 | 2.58% | - |
| Sep 16, 2025 | 137.22 | 137.22 | 137.22 | 137.80 | 137.22 | -1.96% | - |
| Sep 15, 2025 | 139.95 | 139.95 | 139.95 | 140.55 | 139.95 | 0.07% | - |
| Sep 12, 2025 | 139.85 | 139.85 | 139.85 | 140.45 | 139.85 | -0.60% | - |
| Sep 11, 2025 | 140.35 | 140.35 | 140.35 | 141.30 | 140.70 | -2.01% | 16 |
| Sep 10, 2025 | 143.59 | 143.59 | 143.59 | 144.20 | 143.59 | - | - |
| Sep 9, 2025 | 143.59 | 143.59 | 143.59 | 144.20 | 143.59 | 0.07% | - |
| Sep 8, 2025 | 143.49 | 143.49 | 143.49 | 144.10 | 143.49 | 1.80% | - |
| Sep 5, 2025 | 140.95 | 140.95 | 140.95 | 141.55 | 140.95 | 0.68% | - |
| Sep 4, 2025 | 140.00 | 140.00 | 140.00 | 140.60 | 140.00 | 1.52% | - |
| Sep 3, 2025 | 137.91 | 137.91 | 137.91 | 138.50 | 137.91 | 0.44% | - |
| Sep 2, 2025 | 137.32 | 137.32 | 137.32 | 137.90 | 137.32 | -2.58% | - |
| Sep 1, 2025 | 140.95 | 140.95 | 140.95 | 141.55 | 140.95 | - | - |
| Aug 29, 2025 | 140.95 | 140.95 | 140.95 | 141.55 | 140.95 | 0.35% | - |
| Aug 28, 2025 | 140.45 | 140.45 | 140.45 | 141.05 | 140.45 | -0.81% | - |
| Aug 27, 2025 | 141.60 | 141.60 | 141.60 | 142.20 | 141.60 | 0.35% | - |
| Aug 26, 2025 | 141.10 | 141.10 | 141.10 | 141.70 | 141.10 | -0.35% | - |
| Aug 25, 2025 | 141.60 | 141.60 | 141.60 | 142.20 | 141.60 | 0.67% | - |
| Aug 22, 2025 | 140.65 | 140.65 | 140.65 | 141.25 | 140.65 | - | - |
| Aug 21, 2025 | 140.65 | 140.65 | 140.65 | 141.25 | 140.65 | -1.40% | - |
| Aug 20, 2025 | 142.64 | 142.64 | 142.64 | 143.25 | 142.64 | -0.35% | - |
| Aug 19, 2025 | 143.14 | 143.14 | 143.14 | 143.75 | 143.14 | 1.05% | - |
| Aug 18, 2025 | 141.65 | 141.65 | 141.65 | 142.25 | 141.65 | 0.32% | - |
| Aug 14, 2025 | 141.20 | 141.20 | 141.20 | 141.80 | 141.20 | -0.11% | - |
| Aug 13, 2025 | 141.35 | 141.35 | 141.35 | 141.95 | 141.35 | 0.89% | - |
| Aug 12, 2025 | 140.10 | 140.10 | 140.10 | 140.70 | 140.10 | 1.15% | - |
| Aug 11, 2025 | 138.51 | 138.51 | 138.51 | 139.10 | 138.51 | -0.11% | - |
| Aug 8, 2025 | 138.66 | 138.66 | 138.66 | 139.25 | 138.66 | -0.68% | - |
| Aug 7, 2025 | 139.61 | 139.61 | 139.61 | 140.20 | 139.61 | -3.61% | - |
| Aug 6, 2025 | 146.30 | 146.30 | 146.30 | 145.45 | 144.83 | -0.10% | 40 |
| Aug 5, 2025 | 144.98 | 144.98 | 144.98 | 145.60 | 144.98 | -1.56% | - |
| Aug 4, 2025 | 147.27 | 147.27 | 147.27 | 147.90 | 147.27 | 1.13% | - |
| Aug 1, 2025 | 145.63 | 145.63 | 145.63 | 146.25 | 145.63 | -4.60% | - |
| Jul 31, 2025 | 152.65 | 152.65 | 152.65 | 153.30 | 152.65 | -2.85% | - |
| Jul 30, 2025 | 157.13 | 157.13 | 157.13 | 157.80 | 157.13 | 0.35% | - |
| Jul 29, 2025 | 156.58 | 156.58 | 156.58 | 157.25 | 156.58 | 0.38% | - |
| Jul 28, 2025 | 155.99 | 155.99 | 155.99 | 156.65 | 155.99 | 1.92% | - |
| Jul 25, 2025 | 153.05 | 153.05 | 153.05 | 153.70 | 153.05 | -0.32% | - |
| Jul 24, 2025 | 153.55 | 153.55 | 153.55 | 154.20 | 153.55 | -0.58% | - |
| Jul 23, 2025 | 154.44 | 154.44 | 154.44 | 155.10 | 154.44 | 1.04% | - |
| Jul 22, 2025 | 152.85 | 152.85 | 152.85 | 153.50 | 152.85 | 0.56% | - |
| Jul 21, 2025 | 152.00 | 152.00 | 152.00 | 152.65 | 152.00 | -1.33% | - |
| Jul 18, 2025 | 154.04 | 154.04 | 154.04 | 154.70 | 154.04 | 0.10% | - |