UK markets close in 1 hour 20 minutes

Charles Schwab Corp (SWG.HA)

Hanover - Hanover Delayed price. Currency in EUR
Add to watchlist
67.66-0.41 (-0.60%)
As of 08:12AM CEST. Market open.
Time period:
18 Jun 2023 - 18 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
18 Jun 202467.6667.6667.6667.6667.66100
17 Jun 202468.0768.0768.0768.0768.07-
14 Jun 202468.1368.1368.1368.1368.13-
13 Jun 202467.6867.6867.6867.6867.68-
12 Jun 202468.0968.0968.0968.0968.09-
11 Jun 202468.1168.1168.1168.1168.11-
10 Jun 202468.4368.4368.4368.4368.43-
07 Jun 202467.9467.9467.9467.9467.94-
06 Jun 202467.9867.9867.9867.9867.98-
05 Jun 202466.0166.0166.0166.0166.01-
04 Jun 202465.9865.9865.9865.9865.98-
03 Jun 202467.3667.3667.3667.3667.36-
31 May 202466.1066.1066.1066.1066.10-
30 May 202464.4664.4664.4664.4664.46-
29 May 202464.6764.6764.6764.6764.67-
28 May 202466.0666.0666.0666.0666.06-
27 May 202466.2666.2666.2666.2666.26-
24 May 202466.6766.6766.6766.6766.67-
23 May 202469.2469.2469.2469.2469.24-
22 May 202472.3072.3072.3072.3072.30-
21 May 202471.9871.9871.9871.9871.98-
20 May 202472.0672.0672.0672.0672.06-
17 May 202471.4071.4071.4071.4071.40-
16 May 202471.9971.9971.9971.9971.99-
15 May 202470.8971.8670.8971.8671.86100
14 May 202468.9368.9368.9368.9368.93-
13 May 202470.3270.3270.3270.3270.32-
10 May 202469.9169.9169.9169.9169.91-
09 May 202470.4770.4770.4770.4770.47-
09 May 20240.25 Dividend
08 May 202470.0070.0070.0070.0069.75-
07 May 202471.1571.1571.1571.1570.90-
06 May 202470.3970.3970.3970.3970.14-
03 May 202470.2670.2670.2670.2670.01-
02 May 202469.2269.2269.2269.2268.97-
30 Apr 202469.2969.2969.2969.2969.04-
29 Apr 202469.7869.7869.7869.7869.53-
26 Apr 202469.4569.4569.4569.4569.20-
25 Apr 202469.7169.7169.7169.7169.46-
24 Apr 202469.9569.9569.9569.9569.70-
23 Apr 202469.3469.3469.3469.3469.09-
22 Apr 202468.7668.7668.7668.7668.51-
19 Apr 202467.7667.7667.7667.7667.52-
18 Apr 202467.6467.6467.6467.6467.40-
17 Apr 202468.5368.5368.2768.2768.03101
16 Apr 202466.6466.6466.6466.6466.40-
15 Apr 202465.6265.6265.6265.6265.39-
12 Apr 202465.8665.8665.8665.8665.62-
11 Apr 202465.8365.8365.8365.8365.59-
10 Apr 202466.3066.3066.3066.3066.06-
09 Apr 202466.3166.3166.3166.3166.07-
08 Apr 202465.9665.9665.9665.9665.72-
05 Apr 202465.6765.6765.6765.6765.44-
04 Apr 202465.6265.6265.6265.6265.39-
03 Apr 202465.8665.8665.8665.8665.62-
02 Apr 202467.0667.0667.0667.0666.82-
28 Mar 202466.7566.7566.7566.7566.51-
27 Mar 202465.7065.7065.6565.6565.42-
26 Mar 202465.7065.7065.7065.7065.47-
25 Mar 202465.7565.7565.7565.7565.52-
22 Mar 202465.9565.9565.9565.9565.71-
21 Mar 202463.9063.9063.9063.9063.67-
20 Mar 202462.8062.8062.8062.8062.58-
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 202460.7561.1560.7561.1560.93110
12 Mar 202461.2061.2061.2061.2060.98-
11 Mar 202461.4561.4561.4561.4561.23-
08 Mar 202461.3061.3061.3061.3061.08-
07 Mar 202462.1062.1062.1062.1061.88-
06 Mar 202462.4562.4562.4562.4562.23-
05 Mar 202462.0062.0062.0062.0061.78-
04 Mar 202460.9060.9060.9060.9060.68-
01 Mar 202461.5061.5061.5061.5061.28-
29 Feb 202460.2560.2560.2560.2560.03-
28 Feb 202460.4060.4060.4060.4060.18-
27 Feb 202459.3559.3559.3559.3559.14-
26 Feb 202459.2559.2559.2559.2559.04-
23 Feb 202459.5059.5059.5059.5059.29-
22 Feb 202459.0559.0559.0559.0558.84-
21 Feb 202458.5058.5058.5058.5058.29-
20 Feb 202459.4059.4059.4059.4059.19-
19 Feb 202459.5059.5059.5059.5059.29-
16 Feb 202459.7559.7559.7559.7559.54-
15 Feb 202458.5558.5558.5558.5558.34-
14 Feb 202458.4558.4558.4558.4558.24-
13 Feb 202459.5559.5559.5559.5559.34-
12 Feb 202458.4558.4558.4558.4558.24-
09 Feb 202457.6557.6557.6557.6557.44-
08 Feb 202457.4557.4557.4557.4557.24-
08 Feb 20240.25 Dividend
07 Feb 202457.2557.2557.2557.2556.80-
06 Feb 202457.7557.7557.7557.7557.29-
05 Feb 202458.0558.0558.0558.0557.59-
02 Feb 202456.8056.8056.8056.8056.35-
01 Feb 202458.0558.0557.5057.5057.0414
31 Jan 202459.2059.2059.2059.2058.73-
30 Jan 202458.7558.7558.7558.7558.28-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...