U.S. markets closed

The Charles Schwab Corporation (SWG.DE)

XETRA - XETRA Delayed Price. Currency in EUR
Add to watchlist
60.32+0.24 (+0.40%)
At close: 5:35PM CEST
Show:
Historical Prices
Frequency:
Daily
Currency in EUR
DateOpenHighLowClose*Adj Close**Volume
Jun 18, 202160.3260.3260.3260.3260.32-
Jun 17, 202160.0860.0860.0860.0860.08-
Jun 16, 202159.2659.8059.2659.4459.44948
Jun 15, 202159.6059.6059.6059.6059.60-
Jun 14, 202159.6459.6459.6459.6459.64-
Jun 11, 202160.8460.8460.8460.8460.84-
Jun 10, 202159.8459.8459.8459.8459.84-
Jun 09, 202160.8060.8060.8060.8060.80-
Jun 08, 202160.9661.1260.9661.1261.125
Jun 07, 202161.1261.1261.1261.1261.12-
Jun 04, 202161.7661.7661.7661.7661.76-
Jun 03, 202162.6462.6462.6462.6462.64-
Jun 02, 202161.2061.2061.2061.2061.20-
Jun 01, 202161.5261.5261.5261.5261.52-
May 31, 202160.4860.4860.4860.4860.48-
May 28, 202157.7857.7857.7857.7857.78-
May 27, 202157.7857.7857.7857.7857.78160
May 26, 202158.8858.8858.8858.8858.88-
May 25, 202158.9658.9658.9658.9658.96-
May 21, 202159.2859.2859.2859.2859.28-
May 20, 202159.3259.3259.3259.3259.32-
May 19, 202159.3259.3259.3259.3259.32-
May 18, 202159.3259.3259.3259.3259.32-
May 17, 202159.6859.6859.6859.6859.68-
May 14, 202159.2859.2859.2859.2859.28-
May 13, 202158.5658.5658.4058.4058.4010
May 13, 20210.18 Dividend
May 12, 202157.9657.9657.9657.9657.78-
May 11, 202158.0058.0058.0058.0057.82-
May 10, 202158.0258.0258.0258.0257.84-
May 07, 202158.0258.0258.0258.0257.84-
May 06, 202158.6458.6458.6458.6458.46-
May 05, 202159.0459.0459.0459.0458.86-
May 04, 202158.5658.5658.5658.5658.38-
May 03, 202158.3258.3258.3258.3258.14-
Apr 30, 202158.4058.4058.4058.4058.22-
Apr 29, 202158.8858.8858.8858.8858.70-
Apr 28, 202157.5257.5257.5257.5257.34-
Apr 27, 202156.4257.0456.4257.0456.861,201
Apr 26, 202156.2456.2456.2456.2456.07-
Apr 23, 202155.1255.1255.1255.1254.95-
Apr 22, 202154.0054.0054.0054.0053.83-
Apr 21, 202153.6053.6053.6053.6053.43-
Apr 20, 202154.8054.8054.8054.8054.63-
Apr 19, 202154.8054.8054.8054.8054.63-
Apr 16, 202156.9656.9656.9656.9656.78-
Apr 15, 202156.9656.9656.9656.9656.78-
Apr 14, 202156.9656.9656.9656.9656.78-
Apr 13, 202156.1256.1256.1256.1255.95-
Apr 12, 202156.8856.8856.8856.8856.70-
Apr 09, 202157.3457.3456.6856.6856.5021
Apr 08, 202155.9255.9255.9255.9255.75-
Apr 07, 202156.2456.2456.2456.2456.07-
Apr 06, 202157.2057.2057.2057.2057.02-
Apr 01, 202155.6055.6055.6055.6055.43-
Mar 31, 202155.2555.2555.2555.2555.08-
Mar 30, 202155.2855.2855.2855.2855.11-
Mar 29, 202154.4854.4854.4854.4854.31-
Mar 26, 202155.8455.8455.8455.8455.67-
Mar 25, 202154.8454.8454.8454.8454.67-
Mar 24, 202155.2455.2455.2455.2455.07-
Mar 23, 202154.4854.4854.4854.4854.31-
Mar 22, 202154.3254.3254.3254.3254.15-
Mar 19, 202155.6055.6055.6055.6055.43-
Mar 18, 202156.6456.6456.6456.6456.46-
Mar 17, 202155.2855.3255.2855.3255.1535
Mar 16, 202154.9654.9654.9654.9654.79-
Mar 15, 202155.2055.2055.2055.2055.03-
Mar 12, 202156.3656.4455.9256.4456.26172
Mar 11, 202154.0854.0854.0854.0853.91-
Mar 10, 202154.0854.0854.0854.0853.91-
Mar 09, 202154.7954.7954.0354.0353.8610
Mar 08, 202153.4053.4053.4053.4053.23-
Mar 05, 202153.4053.4053.4053.4053.23-
Mar 04, 202153.0453.0453.0453.0452.88-
Mar 03, 202152.7252.7252.7252.7252.56-
Mar 02, 202152.8152.8152.7252.7252.5610
Mar 01, 202152.8452.8452.8452.8452.68-
Feb 26, 202151.6851.6851.6851.6851.52-
Feb 25, 202151.7051.7051.7051.7051.54-
Feb 24, 202151.7051.7051.7051.7051.54-
Feb 23, 202151.7051.7051.7051.7051.54-
Feb 22, 202151.7051.7051.7051.7051.54-
Feb 19, 202151.0451.0451.0451.0450.88-
Feb 18, 202150.3850.3850.3850.3850.22-
Feb 17, 202145.3345.3345.3345.3345.19-
Feb 16, 202145.3345.3345.3345.3345.19-
Feb 15, 202145.3345.3345.3345.3345.19-
Feb 12, 202145.3345.3345.3345.3345.1930
Feb 11, 202146.1346.1346.1346.1345.98-
Feb 11, 20210.18 Dividend
Feb 10, 202146.1346.1346.1346.1345.80-
Feb 09, 202146.1746.1746.1746.1745.85-
Feb 08, 202146.0346.0346.0346.0345.71-
Feb 05, 202145.4845.4845.4845.4845.16-
Feb 04, 202145.4845.4845.4845.4845.16-
Feb 03, 202145.9045.9045.9045.9045.58-
Feb 02, 202143.8043.8043.8043.8043.49-
Feb 01, 202143.6043.8043.6043.8043.49101
Jan 29, 202145.0345.0345.0345.0344.71-
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...