Berlin - Delayed Quote EUR

Charles Schwab Corp (SWG.BE)

69.54 -0.73 (-1.04%)
At close: April 25 at 8:30 PM GMT+2
Currency in EUR
Download
Date Open High Low Close
Adj Close
Volume
Apr 25, 2024 70.06 70.06 69.39 69.54 69.54 -
Apr 24, 2024 70.28 70.59 70.05 70.27 70.27 -
Apr 23, 2024 69.73 70.33 69.59 69.98 69.98 -
Apr 22, 2024 69.08 70.11 69.04 70.11 70.11 -
Apr 19, 2024 68.18 69.21 67.97 68.90 68.90 -
Apr 18, 2024 67.97 69.06 67.87 68.55 68.55 -
Apr 17, 2024 68.74 68.74 68.05 68.35 68.35 -
Apr 16, 2024 67.00 68.35 66.33 68.16 68.16 -
Apr 15, 2024 65.93 68.54 64.14 67.17 67.17 -
Apr 12, 2024 66.19 66.54 65.62 65.83 65.83 -
Apr 11, 2024 66.19 66.25 65.53 66.18 66.18 -
Apr 10, 2024 66.62 66.90 65.39 65.97 65.97 -
Apr 9, 2024 66.65 66.65 65.97 66.42 66.42 -
Apr 8, 2024 66.24 66.82 66.24 66.79 66.79 -
Apr 5, 2024 66.01 66.38 65.76 66.22 66.22 -
Apr 4, 2024 65.95 66.72 65.83 66.05 66.05 -
Apr 3, 2024 66.18 66.74 66.05 66.20 66.20 -
Apr 2, 2024 67.43 67.48 66.04 66.04 66.04 -
Mar 28, 2024 66.85 67.20 66.60 67.20 67.20 -
Mar 27, 2024 65.75 66.40 65.70 66.40 66.40 -
Mar 26, 2024 65.80 65.85 65.55 65.60 65.60 -
Mar 25, 2024 66.00 66.60 65.65 65.70 65.70 -
Mar 22, 2024 66.25 66.85 66.25 66.50 66.50 -
Mar 21, 2024 64.05 66.20 63.85 66.20 66.20 -
Mar 20, 2024 62.85 63.85 62.85 63.85 63.85 -
Mar 19, 2024 62.05 62.90 62.00 62.90 62.90 -
Mar 18, 2024 61.60 62.10 61.45 62.00 62.00 -
Mar 15, 2024 61.20 62.15 61.20 61.70 61.70 -
Mar 14, 2024 61.55 61.60 60.80 60.80 60.80 -
Mar 13, 2024 60.85 61.55 60.85 61.15 61.15 -
Mar 12, 2024 61.30 61.50 60.30 61.05 61.05 -
Mar 11, 2024 61.65 61.70 61.25 61.30 61.30 -
Mar 8, 2024 61.55 62.95 61.55 61.65 61.65 -
Mar 7, 2024 62.35 62.95 62.35 62.40 62.40 -
Mar 6, 2024 62.70 63.15 61.95 62.65 62.65 -
Mar 5, 2024 62.15 62.90 62.15 62.55 62.55 -
Mar 4, 2024 61.15 62.65 61.00 62.40 62.40 -
Mar 1, 2024 61.70 61.70 61.05 61.30 61.30 -
Feb 29, 2024 60.55 61.75 60.35 61.75 61.75 -
Feb 28, 2024 60.50 60.90 60.00 60.45 60.45 -
Feb 27, 2024 59.40 60.05 59.40 60.05 60.05 -
Feb 26, 2024 59.50 59.90 59.30 59.40 59.40 -
Feb 23, 2024 59.70 60.20 59.40 59.65 59.65 -
Feb 22, 2024 59.25 59.95 59.15 59.70 59.70 -
Feb 21, 2024 58.75 59.20 58.45 59.05 59.05 -
Feb 20, 2024 59.60 59.65 58.65 58.65 58.65 -
Feb 19, 2024 59.70 59.75 59.20 59.70 59.70 -
Feb 16, 2024 59.95 60.15 59.45 59.65 59.65 -
Feb 15, 2024 58.80 60.40 58.80 60.00 60.00 -
Feb 14, 2024 58.70 59.35 58.10 58.60 58.60 -
Feb 13, 2024 59.80 59.85 57.65 58.30 58.30 -
Feb 12, 2024 58.75 60.25 58.70 59.95 59.95 -
Feb 9, 2024 57.90 58.65 57.75 58.55 58.55 -
Feb 8, 2024 0.25 Dividend
Feb 8, 2024 57.65 58.35 57.65 57.95 57.95 -
Feb 7, 2024 57.50 58.20 57.40 57.85 57.60 -
Feb 6, 2024 58.00 58.35 57.40 57.55 57.30 -
Feb 5, 2024 58.30 58.45 57.65 58.25 58.00 -
Feb 2, 2024 57.05 58.45 56.95 58.30 58.05 -
Feb 1, 2024 58.35 58.50 56.50 57.05 56.80 -
Jan 31, 2024 59.45 59.50 58.30 58.30 58.05 -
Jan 30, 2024 59.00 59.30 58.60 59.30 59.04 -
Jan 29, 2024 58.70 59.20 58.70 58.80 58.55 -
Jan 26, 2024 58.50 59.30 58.50 58.95 58.70 -
Jan 25, 2024 58.45 58.75 58.15 58.75 58.50 -
Jan 24, 2024 58.90 59.25 58.35 58.35 58.10 -
Jan 23, 2024 58.25 59.05 58.25 59.05 58.79 -
Jan 22, 2024 58.40 58.75 58.20 58.55 58.30 -
Jan 19, 2024 57.60 58.45 57.15 58.45 58.20 -
Jan 18, 2024 58.00 58.15 57.10 57.75 57.50 -
Jan 17, 2024 59.25 59.25 55.15 58.50 58.25 -
Jan 16, 2024 59.45 59.45 58.75 59.10 58.84 -
Jan 15, 2024 59.50 59.50 59.35 59.40 59.14 -
Jan 12, 2024 59.40 60.05 58.90 59.50 59.24 -
Jan 11, 2024 60.00 60.15 59.30 59.45 59.19 -
Jan 10, 2024 61.00 61.00 59.85 59.85 59.59 -
Jan 9, 2024 61.75 61.80 61.00 61.00 60.74 -
Jan 8, 2024 61.05 62.00 60.95 62.00 61.73 -
Jan 5, 2024 61.15 61.95 60.70 61.30 61.04 -
Jan 4, 2024 61.10 61.75 61.10 61.15 60.89 -
Jan 3, 2024 62.55 62.90 60.85 61.50 61.23 -
Jan 2, 2024 62.60 62.90 61.90 62.90 62.63 -
Dec 29, 2023 62.90 63.30 62.90 63.20 62.93 -
Dec 28, 2023 62.30 63.00 62.15 62.95 62.68 -
Dec 27, 2023 62.55 62.55 62.00 62.15 61.88 -
Dec 22, 2023 61.80 62.40 61.65 62.25 61.98 -
Dec 21, 2023 61.50 62.00 61.20 61.95 61.68 -
Dec 20, 2023 63.55 63.65 61.65 61.65 61.38 -
Dec 19, 2023 63.45 63.50 63.10 63.35 63.08 -
Dec 18, 2023 65.10 65.25 63.50 63.50 63.23 -
Dec 15, 2023 64.55 65.45 64.55 65.10 64.82 -
Dec 14, 2023 61.10 64.55 60.70 64.10 63.82 -
Dec 13, 2023 59.80 60.80 59.45 60.80 60.54 -
Dec 12, 2023 59.35 59.80 59.25 59.80 59.54 -
Dec 11, 2023 59.50 59.80 59.30 59.45 59.19 -
Dec 8, 2023 58.35 59.60 58.30 59.60 59.34 -
Dec 7, 2023 58.00 58.25 57.55 58.25 58.00 40
Dec 6, 2023 57.85 58.65 57.85 58.65 58.40 -
Dec 5, 2023 57.60 57.80 57.30 57.55 57.30 -
Dec 4, 2023 58.25 58.25 57.20 57.70 57.45 -
Dec 1, 2023 56.30 57.90 55.90 57.90 57.65 -
Nov 30, 2023 54.45 56.60 54.45 56.35 56.11 -
Nov 29, 2023 51.00 54.40 51.00 54.40 54.16 -
Nov 28, 2023 51.15 51.35 50.80 50.90 50.68 -
Nov 27, 2023 51.35 51.45 51.10 51.15 50.93 -
Nov 24, 2023 51.80 51.90 51.15 51.55 51.33 -
Nov 23, 2023 51.25 52.30 50.80 51.50 51.28 -
Nov 22, 2023 51.35 51.65 51.05 51.35 51.13 -
Nov 21, 2023 51.70 51.70 51.05 51.30 51.08 -
Nov 20, 2023 51.95 52.00 51.40 51.65 51.43 -
Nov 17, 2023 51.45 52.00 51.45 52.00 51.78 -
Nov 16, 2023 51.70 51.85 50.75 51.30 51.08 -
Nov 15, 2023 50.60 52.20 50.60 51.80 51.58 -
Nov 14, 2023 50.40 51.35 50.30 50.40 50.18 -
Nov 13, 2023 50.55 50.80 50.50 50.60 50.38 -
Nov 10, 2023 50.95 51.05 50.25 50.85 50.63 -
Nov 9, 2023 0.25 Dividend
Nov 9, 2023 51.05 51.50 50.75 50.75 50.53 -
Nov 8, 2023 51.55 51.85 51.10 51.25 50.78 -
Nov 7, 2023 51.95 52.20 51.30 51.65 51.18 -
Nov 6, 2023 52.00 52.20 51.00 51.80 51.32 -
Nov 3, 2023 51.70 52.95 51.25 52.05 51.57 -
Nov 2, 2023 49.92 51.80 49.92 51.70 51.23 -
Nov 1, 2023 49.26 50.40 49.12 50.05 49.59 -
Oct 31, 2023 47.90 49.04 47.54 49.04 48.59 -
Oct 30, 2023 47.76 48.12 47.20 47.78 47.34 -
Oct 27, 2023 48.96 49.00 47.28 47.34 46.91 -
Oct 26, 2023 46.30 48.94 46.28 48.80 48.35 -
Oct 25, 2023 46.90 47.16 46.08 46.80 46.37 -
Oct 24, 2023 46.46 47.26 46.44 47.14 46.71 -
Oct 23, 2023 48.14 48.26 46.26 46.26 45.84 -
Oct 20, 2023 48.78 49.08 48.06 48.06 47.62 -
Oct 19, 2023 49.22 49.44 48.94 48.94 48.49 -
Oct 18, 2023 50.65 50.65 49.22 49.22 48.77 -
Oct 17, 2023 50.85 50.95 49.58 50.80 50.33 -
Oct 16, 2023 48.94 51.70 48.56 50.85 50.38 -
Oct 13, 2023 48.88 49.44 48.64 48.82 48.37 -
Oct 12, 2023 48.98 49.08 48.44 48.94 48.49 -
Oct 11, 2023 48.78 49.30 48.32 48.92 48.47 -
Oct 10, 2023 49.00 49.48 48.78 48.78 48.33 -
Oct 9, 2023 48.56 48.88 48.24 48.88 48.43 -
Oct 6, 2023 48.40 48.80 47.50 48.76 48.31 -
Oct 5, 2023 48.72 48.98 47.96 48.46 48.02 -
Oct 4, 2023 48.72 49.06 48.60 48.86 48.41 -
Oct 3, 2023 51.10 51.25 48.92 48.92 48.47 -
Oct 2, 2023 52.25 52.30 50.95 51.00 50.53 -
Sep 29, 2023 51.75 52.60 51.70 52.05 51.57 -
Sep 28, 2023 51.80 51.80 51.40 51.60 51.13 -
Sep 27, 2023 51.45 52.40 51.40 51.60 51.13 -
Sep 26, 2023 52.05 52.05 50.90 51.30 50.83 -
Sep 25, 2023 51.90 52.35 51.75 52.10 51.62 -
Sep 22, 2023 52.70 52.75 51.85 51.85 51.37 -
Sep 21, 2023 52.75 53.20 52.60 52.60 52.12 -
Sep 20, 2023 54.05 54.25 53.35 53.35 52.86 -
Sep 19, 2023 54.15 54.35 53.75 54.10 53.60 -
Sep 18, 2023 54.65 54.65 53.50 54.25 53.75 -
Sep 15, 2023 56.25 56.30 53.65 54.90 54.40 -
Sep 14, 2023 54.75 56.20 54.50 56.05 55.54 -
Sep 13, 2023 56.25 56.40 54.70 54.70 54.20 -
Sep 12, 2023 55.70 56.85 55.65 56.25 55.73 -
Sep 11, 2023 55.55 56.25 55.50 55.60 55.09 -
Sep 8, 2023 54.05 55.25 53.95 55.25 54.74 -
Sep 7, 2023 54.20 54.65 54.00 54.15 53.65 -
Sep 6, 2023 55.50 55.75 54.00 54.30 53.80 -
Sep 5, 2023 55.85 56.45 55.70 55.70 55.19 -
Sep 4, 2023 56.10 56.10 55.60 55.85 55.34 -
Sep 1, 2023 54.65 56.20 54.60 56.20 55.68 -
Aug 31, 2023 54.85 55.25 54.55 54.55 54.05 -
Aug 30, 2023 54.70 54.85 54.30 54.80 54.30 -
Aug 29, 2023 54.60 55.05 54.30 54.70 54.20 -
Aug 28, 2023 53.85 54.55 53.50 54.50 54.00 -
Aug 25, 2023 53.80 54.10 53.60 53.95 53.45 -
Aug 24, 2023 53.65 53.70 53.20 53.70 53.21 -
Aug 23, 2023 52.00 53.40 52.00 53.40 52.91 -
Aug 22, 2023 54.80 54.80 51.90 52.20 51.72 -
Aug 21, 2023 54.60 54.85 53.95 54.60 54.10 -
Aug 18, 2023 54.75 55.00 54.50 54.75 54.25 -
Aug 17, 2023 55.65 55.70 55.00 55.05 54.54 -
Aug 16, 2023 55.40 55.80 55.40 55.60 55.09 -
Aug 15, 2023 56.60 56.80 55.40 55.90 55.39 -
Aug 14, 2023 58.35 58.80 56.45 56.45 55.93 45
Aug 11, 2023 58.75 59.00 58.40 58.60 58.06 -
Aug 10, 2023 0.25 Dividend
Aug 10, 2023 59.40 59.60 58.80 58.80 58.26 -
Aug 9, 2023 59.55 60.00 59.15 59.35 58.56 -
Aug 8, 2023 59.35 59.80 58.50 59.80 59.00 -
Aug 7, 2023 59.20 59.95 59.20 59.90 59.10 -
Aug 4, 2023 60.25 60.35 59.00 59.00 58.21 -
Aug 3, 2023 59.90 60.45 59.50 60.25 59.45 -
Aug 2, 2023 59.35 59.90 58.40 59.90 59.10 -
Aug 1, 2023 60.05 60.15 59.65 60.00 59.20 -
Jul 31, 2023 59.75 60.05 59.35 59.85 59.05 -
Jul 28, 2023 60.05 60.25 59.65 59.75 58.95 -
Jul 27, 2023 60.00 61.30 59.70 60.05 59.25 -
Jul 26, 2023 59.25 60.20 58.95 59.90 59.10 -
Jul 25, 2023 60.05 60.70 59.25 59.25 58.46 -
Jul 24, 2023 59.85 60.40 59.75 60.10 59.30 -
Jul 21, 2023 61.15 61.45 59.90 59.90 59.10 -
Jul 20, 2023 58.85 60.90 58.85 60.90 60.09 -
Jul 19, 2023 58.25 60.90 58.25 59.25 58.46 -
Jul 18, 2023 52.05 59.05 51.80 58.50 57.72 -
Jul 17, 2023 51.90 52.75 51.80 52.30 51.60 -
Jul 14, 2023 53.30 54.10 52.20 52.20 51.50 -
Jul 13, 2023 52.50 53.35 52.30 53.35 52.64 -
Jul 12, 2023 52.25 52.70 52.15 52.40 51.70 -
Jul 11, 2023 52.45 52.95 52.40 52.45 51.75 -
Jul 10, 2023 52.05 52.55 52.00 52.45 51.75 -
Jul 7, 2023 51.10 52.15 51.05 51.85 51.16 -
Jul 6, 2023 52.10 52.25 51.00 51.30 50.62 -
Jul 5, 2023 53.05 53.05 52.25 52.25 51.55 -
Jul 4, 2023 52.95 53.00 52.85 53.00 52.29 -
Jul 3, 2023 51.90 53.05 51.90 52.90 52.19 -
Jun 30, 2023 52.50 52.90 51.75 52.00 51.31 -
Jun 29, 2023 52.00 52.65 51.75 52.60 51.90 -
Jun 28, 2023 50.35 51.05 50.30 51.05 50.37 -
Jun 27, 2023 49.24 50.45 48.54 50.35 49.68 -
Jun 26, 2023 48.82 49.02 48.48 48.94 48.29 -
Jun 23, 2023 48.66 48.96 48.36 48.88 48.23 -
Jun 22, 2023 49.02 49.04 48.16 48.48 47.83 -
Jun 21, 2023 49.60 49.62 48.82 49.24 48.58 -
Jun 20, 2023 50.10 50.10 49.06 49.50 48.84 -
Jun 19, 2023 49.66 50.55 49.66 50.45 49.78 -
Jun 16, 2023 50.65 50.95 49.70 49.70 49.04 -
Jun 15, 2023 50.45 50.75 49.72 50.75 50.07 -
Jun 14, 2023 50.55 50.95 50.10 50.10 49.43 -
Jun 13, 2023 50.10 51.00 49.36 50.65 49.97 -
Jun 12, 2023 51.15 51.35 49.56 50.15 49.48 -
Jun 9, 2023 50.80 51.25 50.80 51.20 50.52 -
Jun 8, 2023 51.85 52.20 50.30 51.05 50.37 -
Jun 7, 2023 51.15 52.35 50.90 52.35 51.65 -
Jun 6, 2023 50.70 50.95 50.45 50.95 50.27 -
Jun 5, 2023 51.00 51.60 50.00 50.80 50.12 -
Jun 2, 2023 49.04 50.90 48.94 50.90 50.22 -
Jun 1, 2023 49.50 49.68 48.80 48.94 48.29 -
May 31, 2023 49.96 50.40 49.34 49.42 48.76 -
May 30, 2023 50.35 50.35 49.74 50.20 49.53 -
May 29, 2023 50.10 50.25 50.05 50.10 49.43 -
May 26, 2023 50.35 50.85 49.98 50.10 49.43 -
May 25, 2023 48.20 50.55 48.20 50.55 49.88 -
May 24, 2023 49.00 49.06 48.34 48.34 47.69 -
May 23, 2023 48.20 49.28 48.14 49.18 48.52 -
May 22, 2023 48.08 48.28 47.80 48.06 47.42 -
May 19, 2023 48.50 48.50 47.36 47.88 47.24 -
May 18, 2023 47.04 48.10 47.04 47.96 47.32 -
May 17, 2023 46.46 47.86 46.36 47.84 47.20 -
May 16, 2023 46.86 47.08 46.24 46.24 45.62 -
May 15, 2023 45.06 47.44 45.06 46.80 46.18 -
May 12, 2023 43.74 45.32 43.72 45.00 44.40 -
May 11, 2023 0.25 Dividend
May 11, 2023 43.18 43.82 42.90 43.68 43.10 -
May 10, 2023 43.74 44.24 43.26 43.34 42.51 -
May 9, 2023 43.48 43.90 42.86 43.72 42.89 -
May 8, 2023 44.52 45.48 43.32 43.36 42.53 -
May 5, 2023 43.50 45.58 43.28 44.52 43.67 -
May 4, 2023 41.96 42.92 41.64 42.92 42.10 20
May 3, 2023 45.32 45.44 43.38 43.38 42.55 -
May 2, 2023 46.38 47.14 44.72 45.34 44.48 6
Apr 28, 2023 46.70 47.42 46.22 47.32 46.42 -
Apr 27, 2023 45.82 47.26 45.80 46.84 45.95 -
Apr 26, 2023 46.90 46.90 45.68 45.68 44.81 -
Apr 25, 2023 47.60 47.84 46.46 46.46 45.58 -