CDW Corporation (BIT:1CDW)
Italy
· Delayed Price · Currency is EUR 123.95
+5.75 (4.86%)
Last updated: Dec 4, 2025, 9:00 AM CET
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% | - |