The Charles Schwab Corporation (SWG.F)
Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
As of 11:20AM CEST. Market open.
Time period:
25 Apr 2023 - 25 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 25 Apr 2024 | 69.72 | 69.72 | 69.72 | 69.76 | 69.76 | 160 |
| 24 Apr 2024 | 69.95 | 70.54 | 69.95 | 70.54 | 70.54 | 160 |
| 23 Apr 2024 | 69.38 | 69.38 | 69.38 | 69.38 | 69.38 | - |
| 22 Apr 2024 | 68.73 | 70.22 | 68.73 | 70.22 | 70.22 | 125 |
| 19 Apr 2024 | 67.78 | 68.99 | 67.78 | 68.91 | 68.91 | 190 |
| 18 Apr 2024 | 67.65 | 67.65 | 67.65 | 67.65 | 67.65 | - |
| 17 Apr 2024 | 68.53 | 68.87 | 68.53 | 68.87 | 68.87 | 280 |
| 16 Apr 2024 | 66.65 | 66.65 | 66.65 | 66.65 | 66.65 | - |
| 15 Apr 2024 | 65.63 | 65.63 | 65.63 | 65.63 | 65.63 | - |
| 12 Apr 2024 | 65.87 | 65.87 | 65.87 | 65.87 | 65.87 | - |
| 11 Apr 2024 | 65.83 | 65.83 | 65.83 | 65.83 | 65.83 | - |
| 10 Apr 2024 | 66.28 | 66.28 | 66.28 | 66.28 | 66.28 | - |
| 09 Apr 2024 | 66.31 | 66.31 | 66.31 | 66.31 | 66.31 | - |
| 08 Apr 2024 | 65.98 | 65.98 | 65.98 | 65.98 | 65.98 | - |
| 05 Apr 2024 | 65.69 | 65.69 | 65.69 | 65.69 | 65.69 | - |
| 04 Apr 2024 | 65.61 | 66.05 | 65.61 | 66.05 | 66.05 | 50 |
| 03 Apr 2024 | 65.85 | 66.00 | 65.85 | 66.00 | 66.00 | 400 |
| 02 Apr 2024 | 67.07 | 67.07 | 67.07 | 67.07 | 67.07 | - |
| 28 Mar 2024 | 66.70 | 66.70 | 66.70 | 66.70 | 66.70 | - |
| 27 Mar 2024 | 65.65 | 65.65 | 65.65 | 65.65 | 65.65 | - |
| 26 Mar 2024 | 65.70 | 65.70 | 65.70 | 65.70 | 65.70 | - |
| 25 Mar 2024 | 65.70 | 65.75 | 65.70 | 65.75 | 65.75 | 30 |
| 22 Mar 2024 | 65.95 | 65.95 | 65.95 | 65.95 | 65.95 | - |
| 21 Mar 2024 | 63.90 | 63.90 | 63.90 | 63.90 | 63.90 | - |
| 20 Mar 2024 | 62.80 | 62.80 | 62.80 | 62.80 | 62.80 | 50 |
| 19 Mar 2024 | 61.95 | 61.95 | 61.95 | 61.95 | 61.95 | - |
| 18 Mar 2024 | 61.60 | 61.60 | 61.60 | 61.60 | 61.60 | - |
| 15 Mar 2024 | 61.10 | 61.10 | 61.10 | 61.10 | 61.10 | - |
| 14 Mar 2024 | 61.45 | 61.45 | 61.45 | 61.45 | 61.45 | - |
| 13 Mar 2024 | 60.75 | 60.75 | 60.75 | 60.75 | 60.75 | - |
| 12 Mar 2024 | 61.20 | 61.20 | 61.20 | 61.20 | 61.20 | 50 |
| 11 Mar 2024 | 61.40 | 61.40 | 61.35 | 61.35 | 61.35 | 30 |
| 08 Mar 2024 | 61.30 | 61.30 | 61.30 | 61.30 | 61.30 | - |
| 07 Mar 2024 | 62.10 | 62.10 | 62.10 | 62.10 | 62.10 | - |
| 06 Mar 2024 | 62.40 | 62.40 | 62.40 | 62.40 | 62.40 | - |
| 05 Mar 2024 | 62.00 | 62.60 | 62.00 | 62.60 | 62.60 | 160 |
| 04 Mar 2024 | 60.85 | 60.85 | 60.85 | 60.85 | 60.85 | - |
| 01 Mar 2024 | 61.50 | 61.50 | 61.20 | 61.20 | 61.20 | 50 |
| 29 Feb 2024 | 60.25 | 60.25 | 60.10 | 60.10 | 60.10 | 160 |
| 28 Feb 2024 | 60.40 | 60.40 | 60.40 | 60.40 | 60.40 | - |
| 27 Feb 2024 | 60.00 | 60.00 | 59.95 | 59.95 | 59.95 | 641 |
| 26 Feb 2024 | 59.25 | 59.25 | 59.25 | 59.25 | 59.25 | - |
| 23 Feb 2024 | 59.45 | 59.45 | 59.45 | 59.45 | 59.45 | - |
| 22 Feb 2024 | 59.00 | 59.85 | 59.00 | 59.85 | 59.85 | 60 |
| 21 Feb 2024 | 58.50 | 58.50 | 58.50 | 58.50 | 58.50 | - |
| 20 Feb 2024 | 59.35 | 59.35 | 59.35 | 59.35 | 59.35 | - |
| 19 Feb 2024 | 59.50 | 59.80 | 59.50 | 59.80 | 59.80 | 9 |
| 16 Feb 2024 | 59.70 | 60.15 | 59.70 | 60.15 | 60.15 | 43 |
| 15 Feb 2024 | 58.55 | 60.00 | 58.55 | 60.00 | 60.00 | 60 |
| 14 Feb 2024 | 58.40 | 58.40 | 58.40 | 58.40 | 58.40 | - |
| 13 Feb 2024 | 59.60 | 59.60 | 58.65 | 58.65 | 58.65 | 3 |
| 12 Feb 2024 | 58.45 | 59.00 | 58.45 | 59.00 | 59.00 | 50 |
| 09 Feb 2024 | 57.65 | 57.85 | 57.45 | 57.85 | 57.85 | 1,802 |
| 08 Feb 2024 | 57.40 | 57.85 | 57.40 | 57.85 | 57.85 | 110 |
| 08 Feb 2024 | 0.25 Dividend | |||||
| 07 Feb 2024 | 57.25 | 57.25 | 57.25 | 57.25 | 57.00 | - |
| 06 Feb 2024 | 57.70 | 57.70 | 57.70 | 57.70 | 57.45 | - |
| 05 Feb 2024 | 58.05 | 58.05 | 58.05 | 58.05 | 57.80 | - |
| 02 Feb 2024 | 56.80 | 57.05 | 56.80 | 57.05 | 56.80 | 45 |
| 01 Feb 2024 | 58.05 | 58.10 | 57.35 | 57.35 | 57.10 | 90 |
| 31 Jan 2024 | 59.15 | 59.15 | 59.15 | 59.15 | 58.89 | - |
| 30 Jan 2024 | 58.75 | 58.75 | 58.75 | 58.75 | 58.49 | - |
| 29 Jan 2024 | 58.40 | 58.40 | 58.40 | 58.40 | 58.14 | - |
| 26 Jan 2024 | 58.25 | 58.50 | 58.25 | 58.50 | 58.24 | 70 |
| 25 Jan 2024 | 58.20 | 58.20 | 58.20 | 58.20 | 57.95 | - |
| 24 Jan 2024 | 58.65 | 58.65 | 58.65 | 58.65 | 58.39 | - |
| 23 Jan 2024 | 58.05 | 58.15 | 58.05 | 58.15 | 57.90 | 150 |
| 22 Jan 2024 | 58.25 | 58.75 | 58.25 | 58.75 | 58.49 | 89 |
| 19 Jan 2024 | 57.35 | 58.00 | 57.00 | 58.00 | 57.75 | 850 |
| 18 Jan 2024 | 57.75 | 57.75 | 57.15 | 57.15 | 56.90 | 55 |
| 17 Jan 2024 | 59.00 | 59.00 | 58.95 | 58.95 | 58.69 | 15 |
| 16 Jan 2024 | 59.20 | 59.40 | 59.05 | 59.40 | 59.14 | 26 |
| 15 Jan 2024 | 59.65 | 59.65 | 59.65 | 59.65 | 59.39 | - |
| 12 Jan 2024 | 59.15 | 59.65 | 59.15 | 59.65 | 59.39 | 10 |
| 11 Jan 2024 | 59.75 | 59.75 | 59.75 | 59.75 | 59.49 | - |
| 10 Jan 2024 | 60.75 | 60.75 | 60.75 | 60.75 | 60.48 | - |
| 09 Jan 2024 | 62.00 | 62.00 | 61.45 | 61.45 | 61.18 | 70 |
| 08 Jan 2024 | 61.30 | 62.05 | 61.30 | 62.05 | 61.78 | 40 |
| 05 Jan 2024 | 60.90 | 61.45 | 60.90 | 61.45 | 61.18 | 10 |
| 04 Jan 2024 | 60.80 | 61.40 | 60.80 | 61.40 | 61.13 | 50 |
| 03 Jan 2024 | 62.30 | 62.70 | 61.00 | 61.00 | 60.73 | 215 |
| 02 Jan 2024 | 62.70 | 62.70 | 62.70 | 62.70 | 62.43 | 10 |
| 29 Dec 2023 | 62.60 | 63.05 | 62.60 | 63.05 | 62.77 | - |
| 28 Dec 2023 | 62.05 | 62.05 | 62.05 | 62.05 | 61.78 | - |
| 27 Dec 2023 | 62.35 | 62.35 | 62.35 | 62.35 | 62.08 | - |
| 22 Dec 2023 | 61.50 | 61.50 | 61.50 | 61.50 | 61.23 | - |
| 21 Dec 2023 | 61.20 | 62.10 | 61.20 | 62.10 | 61.83 | 75 |
| 20 Dec 2023 | 63.25 | 63.25 | 63.25 | 63.25 | 62.97 | - |
| 19 Dec 2023 | 63.15 | 63.70 | 63.10 | 63.10 | 62.82 | 202 |
| 18 Dec 2023 | 64.75 | 64.75 | 64.75 | 64.75 | 64.47 | - |
| 15 Dec 2023 | 64.25 | 65.15 | 64.25 | 64.55 | 64.27 | 831 |
| 14 Dec 2023 | 60.50 | 63.60 | 60.50 | 63.60 | 63.32 | 372 |
| 13 Dec 2023 | 59.65 | 60.00 | 59.65 | 60.00 | 59.74 | 93 |
| 12 Dec 2023 | 59.15 | 59.15 | 59.15 | 59.15 | 58.89 | - |
| 11 Dec 2023 | 59.25 | 59.25 | 59.25 | 59.25 | 58.99 | - |
| 08 Dec 2023 | 58.10 | 58.70 | 58.10 | 58.70 | 58.44 | 25 |
| 07 Dec 2023 | 57.50 | 57.50 | 57.50 | 57.50 | 57.25 | - |
| 06 Dec 2023 | 57.60 | 57.60 | 57.60 | 57.60 | 57.35 | - |
| 05 Dec 2023 | 57.30 | 57.80 | 57.30 | 57.80 | 57.55 | 185 |
| 04 Dec 2023 | 58.10 | 58.10 | 57.90 | 57.90 | 57.65 | 24 |
| *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.