UK markets closed

The Charles Schwab Corporation (SWG.F)

Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
66.99-5.33 (-7.37%)
At close: 03:47PM CEST
Time period:
23 May 2023 - 23 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
23 May 202469.2469.2466.9966.9966.9930
22 May 202472.3272.3272.3272.3272.32-
21 May 202471.9571.9571.9571.9571.95-
20 May 202472.0972.0972.0972.0972.09-
17 May 202471.4672.0971.4672.0972.0925
16 May 202471.9971.9971.9971.9971.99-
15 May 202470.8870.8870.8870.8870.88-
14 May 202468.9268.9268.9268.9268.92-
13 May 202470.3270.3270.3270.3270.32-
10 May 202469.9169.9169.9169.9169.9150
09 May 202470.4770.4770.4770.4770.47-
09 May 20240.25 Dividend
08 May 202470.0070.0070.0070.0069.75-
07 May 202471.7571.7571.7571.7571.495
06 May 202470.4070.4070.4070.4070.15-
03 May 202470.2570.2570.2570.2570.00-
02 May 202469.2169.2169.2169.2168.96-
30 Apr 202469.3069.3069.3069.3069.05-
29 Apr 202469.7570.4969.7570.4970.2418
26 Apr 202469.4570.0069.4570.0069.753,000
25 Apr 202469.7269.7669.7269.7669.5124
24 Apr 202469.9570.5469.9570.5470.29160
23 Apr 202469.3869.3869.3869.3869.13-
22 Apr 202468.7370.2268.7370.2269.97125
19 Apr 202467.7868.9967.7868.9168.66190
18 Apr 202467.6567.6567.6567.6567.41-
17 Apr 202468.5368.8768.5368.8768.62280
16 Apr 202466.6566.6566.6566.6566.41-
15 Apr 202465.6365.6365.6365.6365.40-
12 Apr 202465.8765.8765.8765.8765.63-
11 Apr 202465.8365.8365.8365.8365.59-
10 Apr 202466.2866.2866.2866.2866.04-
09 Apr 202466.3166.3166.3166.3166.07-
08 Apr 202465.9865.9865.9865.9865.74-
05 Apr 202465.6965.6965.6965.6965.46-
04 Apr 202465.6166.0565.6166.0565.8150
03 Apr 202465.8566.0065.8566.0065.76400
02 Apr 202467.0767.0767.0767.0766.83-
28 Mar 202466.7066.7066.7066.7066.46-
27 Mar 202465.6565.6565.6565.6565.42-
26 Mar 202465.7065.7065.7065.7065.47-
25 Mar 202465.7065.7565.7065.7565.5230
22 Mar 202465.9565.9565.9565.9565.71-
21 Mar 202463.9063.9063.9063.9063.67-
20 Mar 202462.8062.8062.8062.8062.5850
19 Mar 202461.9561.9561.9561.9561.73-
18 Mar 202461.6061.6061.6061.6061.38-
15 Mar 202461.1061.1061.1061.1060.88-
14 Mar 202461.4561.4561.4561.4561.23-
13 Mar 202460.7560.7560.7560.7560.53-
12 Mar 202461.2061.2061.2061.2060.9850
11 Mar 202461.4061.4061.3561.3561.1330
08 Mar 202461.3061.3061.3061.3061.08-
07 Mar 202462.1062.1062.1062.1061.88-
06 Mar 202462.4062.4062.4062.4062.18-
05 Mar 202462.0062.6062.0062.6062.38160
04 Mar 202460.8560.8560.8560.8560.63-
01 Mar 202461.5061.5061.2061.2060.9850
29 Feb 202460.2560.2560.1060.1059.89160
28 Feb 202460.4060.4060.4060.4060.18-
27 Feb 202460.0060.0059.9559.9559.74641
26 Feb 202459.2559.2559.2559.2559.04-
23 Feb 202459.4559.4559.4559.4559.24-
22 Feb 202459.0059.8559.0059.8559.6460
21 Feb 202458.5058.5058.5058.5058.29-
20 Feb 202459.3559.3559.3559.3559.14-
19 Feb 202459.5059.8059.5059.8059.599
16 Feb 202459.7060.1559.7060.1559.9443
15 Feb 202458.5560.0058.5560.0059.7960
14 Feb 202458.4058.4058.4058.4058.19-
13 Feb 202459.6059.6058.6558.6558.443
12 Feb 202458.4559.0058.4559.0058.7950
09 Feb 202457.6557.8557.4557.8557.641,802
08 Feb 202457.4057.8557.4057.8557.64110
08 Feb 20240.25 Dividend
07 Feb 202457.2557.2557.2557.2556.80-
06 Feb 202457.7057.7057.7057.7057.24-
05 Feb 202458.0558.0558.0558.0557.59-
02 Feb 202456.8057.0556.8057.0556.6045
01 Feb 202458.0558.1057.3557.3556.9090
31 Jan 202459.1559.1559.1559.1558.68-
30 Jan 202458.7558.7558.7558.7558.28-
29 Jan 202458.4058.4058.4058.4057.94-
26 Jan 202458.2558.5058.2558.5058.0470
25 Jan 202458.2058.2058.2058.2057.74-
24 Jan 202458.6558.6558.6558.6558.19-
23 Jan 202458.0558.1558.0558.1557.69150
22 Jan 202458.2558.7558.2558.7558.2889
19 Jan 202457.3558.0057.0058.0057.54850
18 Jan 202457.7557.7557.1557.1556.7055
17 Jan 202459.0059.0058.9558.9558.4815
16 Jan 202459.2059.4059.0559.4058.9326
15 Jan 202459.6559.6559.6559.6559.18-
12 Jan 202459.1559.6559.1559.6559.1810
11 Jan 202459.7559.7559.7559.7559.28-
10 Jan 202460.7560.7560.7560.7560.27-
09 Jan 202462.0062.0061.4561.4560.9670
08 Jan 202461.3062.0561.3062.0561.5640
05 Jan 202460.9061.4560.9061.4560.9610
04 Jan 202460.8061.4060.8061.4060.9150
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...