Unlock stock picks and a broker-level newsfeed that powers Wall Street. Upgrade Now
Vienna - Delayed Quote EUR

The Charles Schwab Corporation (SCHW.VI)

Compare
78.81
+1.35
+(1.74%)
At close: February 21 at 5:32:18 PM GMT+1
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Feb 21, 202577.3578.8177.3578.8178.81-
Feb 20, 202578.6478.7377.4677.4677.46-
Feb 19, 202578.2078.2877.9878.2878.28-
Feb 18, 202577.1477.7177.0077.6777.67-
Feb 17, 202577.0077.2077.0077.1477.14-
Feb 14, 2025 0.26 Dividend
Feb 14, 202577.7177.8376.6676.6676.66-
Feb 13, 202578.7278.7278.7278.7278.45-
Feb 12, 202580.2180.4478.7278.7278.45-
Feb 11, 202578.5080.6378.5080.6380.35-
Feb 10, 202580.5380.5678.4578.4578.18-
Feb 7, 202579.9081.2979.9080.9280.6450
Feb 6, 202578.9580.6778.9580.5080.22-
Feb 5, 202578.4078.8778.2478.3978.12-
Feb 4, 202580.1280.1279.7879.9679.69-
Feb 3, 202579.8280.3779.3680.3780.09-
Jan 31, 202580.2280.5179.8879.8879.61-
Jan 30, 202579.0079.4878.9779.1378.869
Jan 29, 202577.4679.0977.4678.8278.55-
Jan 28, 202578.9779.2178.9779.2178.94-
Jan 27, 202577.5177.6777.1377.6777.40129
Jan 24, 202578.4278.4277.7978.3378.06-
Jan 23, 202577.4678.0777.2078.0777.80-
Jan 22, 202577.4778.1877.1777.1776.9150
Jan 21, 202575.2478.1875.2475.9575.69222
Jan 20, 202575.3675.9274.9074.9074.64-
Jan 17, 202573.4873.7173.3773.7173.46-
Jan 16, 202571.8672.6571.7172.6572.40-
Jan 15, 202570.2271.6070.2270.8670.62-
Jan 14, 202571.0171.0869.5069.5069.26-
Jan 13, 202571.1171.1470.4770.4770.23-
Jan 10, 202571.3671.6869.9571.1070.861
Jan 9, 202570.7271.3370.7271.3371.09-
Jan 8, 202570.0370.4969.7469.7469.50-
Jan 7, 202571.6172.0170.3870.3870.14-
Jan 6, 202572.1072.1071.6772.0771.82-
Jan 3, 202571.9772.0371.9171.9771.72-
Jan 2, 202571.6372.4071.6372.2371.98-
Dec 30, 202471.5371.8671.3771.3771.13-
Dec 27, 202471.8671.9971.4571.4571.20-
Dec 23, 202471.5671.5671.1971.1970.95-
Dec 20, 202470.8671.9870.5171.9871.73-
Dec 19, 202471.4171.8571.2771.8571.60-
Dec 18, 202473.2473.2472.7872.7872.53-
Dec 17, 202474.0374.1673.7673.7773.52-
Dec 16, 202475.7775.9674.5674.5674.30-
Dec 13, 202479.4479.4675.8275.8275.56-
Dec 12, 202478.1779.0078.1779.0078.73-
Dec 11, 202478.4078.5278.1878.5278.25-
Dec 10, 202477.2879.0577.2879.0578.78-
Dec 9, 202477.4978.3777.1577.1576.89-
Dec 6, 202477.2877.4677.2877.4677.19-
Dec 5, 202477.1077.4276.5277.2777.00-
Dec 4, 202476.7777.7276.7676.7676.50-
Dec 3, 202477.5677.7877.1677.1676.90-
Dec 2, 202478.5978.9378.1978.1977.92-
Nov 29, 202478.6778.7678.4978.7678.49-
Nov 28, 202478.4679.3578.4678.7378.46-
Nov 27, 202478.3278.3277.7677.9377.66-
Nov 26, 202478.0378.3877.7378.3878.11-
Nov 25, 202478.1578.1577.4777.4777.20-
Nov 22, 202476.8778.4276.8778.4278.15-
Nov 21, 202476.4177.2076.2977.2076.94-
Nov 20, 202476.0576.5975.8375.8675.601
Nov 19, 202477.0677.0675.7476.2876.0239
Nov 18, 202476.3177.3376.2777.3377.06-
Nov 15, 202475.5876.7875.5176.7876.521
Nov 14, 202474.0477.1474.0476.3076.04174
Nov 13, 202473.2474.3973.1674.3974.13-
Nov 12, 202473.1573.3572.9873.3573.10-
Nov 11, 202469.2372.3369.2372.3372.08-
Nov 8, 2024 0.24 Dividend
Nov 8, 202467.0568.3367.0568.2968.06-
Nov 7, 202469.9969.9969.9969.9969.50-
Nov 6, 202468.2470.3968.2469.9969.50-
Nov 5, 202465.2465.3164.6665.3164.85-
Nov 4, 202465.0665.1264.7864.8064.35-
Nov 1, 202465.4165.5565.3265.5565.09-
Oct 31, 202465.2665.7165.1365.7165.25-
Oct 30, 202466.4366.4365.8765.8765.41-
Oct 29, 202466.6166.9366.3866.9366.46-
Oct 28, 202466.7766.7766.3766.6266.15-
Oct 25, 202466.7567.2866.6766.6766.20-
Oct 24, 202465.4666.7865.4666.7866.31-
Oct 23, 202465.5466.6265.4666.6266.15-
Oct 22, 202465.3065.5865.3065.5165.05-
Oct 21, 202465.7465.7465.4765.4765.01-
Oct 18, 202466.2866.8465.8165.8165.35-
Oct 17, 202466.6467.0666.1066.3565.89-
Oct 16, 202466.1366.8566.0566.8566.38-
Oct 15, 202462.7067.3562.1167.3566.88-
Oct 14, 202462.1362.2962.1062.2961.85-
Oct 11, 202460.8962.0660.6962.0661.63-
Oct 10, 202461.0361.1960.6761.1960.76-
Oct 9, 202459.1960.1559.1960.1559.73-
Oct 8, 202458.4759.2158.4759.2158.80-
Oct 7, 202458.9659.1858.7059.1858.77-
Oct 4, 202457.5458.8557.5358.8558.44-
Oct 3, 202457.4357.5657.0357.5657.16-
Oct 2, 202457.5057.7257.5057.7257.32-
Oct 1, 202457.9258.4957.9057.9057.50-
Sep 30, 202457.6057.7657.4457.7457.34-
Sep 27, 202457.2857.6057.1757.6057.20-
Sep 26, 202457.1457.8057.0157.0156.61150
Sep 25, 202457.5457.6857.2357.2356.83-
Sep 24, 202458.4758.4757.7257.7257.32-
Sep 23, 202458.6059.1858.3258.3257.91-
Sep 20, 202457.9158.9057.9158.3657.95-
Sep 19, 202457.5357.8757.4857.5357.13-
Sep 18, 202457.5257.5257.2857.3256.92-
Sep 17, 202457.4257.7357.0757.7357.33-
Sep 16, 202455.9057.0155.8957.0156.61-
Sep 13, 202455.7556.4355.7556.4356.04-
Sep 12, 202457.7157.7156.5156.5156.12-
Sep 11, 202456.9156.9756.6756.6756.27-
Sep 10, 202457.2157.3356.4456.4456.05-
Sep 9, 202457.0657.5857.0657.2556.85-
Sep 6, 202457.2057.4556.8956.8956.49-
Sep 5, 202457.6058.1357.4657.4657.06-
Sep 4, 202458.2258.5857.6357.6357.23-
Sep 3, 202458.8458.8658.0558.5858.17-
Sep 2, 202458.7858.8058.7658.8058.39-
Aug 30, 202458.6258.9758.3958.3957.98-
Aug 29, 202457.6558.0857.6558.0857.67-
Aug 28, 202457.3257.5357.3257.3856.98-
Aug 27, 202457.7257.7757.3157.3156.91-
Aug 26, 202457.7457.9857.7457.8657.46-
Aug 23, 202456.8158.2756.8158.0857.67-
Aug 22, 202455.5857.3855.5757.3856.98-
Aug 21, 202458.4358.8658.3458.3457.93-
Aug 20, 202459.2459.2458.4958.4958.08-
Aug 19, 202459.4159.6759.1559.1658.75-
Aug 16, 202459.3759.3759.2159.2158.80-
Aug 15, 202459.5360.4059.1659.1658.75-
Aug 14, 202456.9358.4556.7758.4558.04-
Aug 13, 202456.6356.8756.1256.1255.73-
Aug 12, 202457.1457.6156.7756.7756.372
Aug 9, 2024 0.24 Dividend
Aug 9, 202457.4657.4657.2057.2056.80-
Aug 8, 202457.7357.7357.7357.7357.08-
Aug 7, 202457.8157.9857.7357.7357.08-
Aug 6, 202457.4057.7057.2957.2956.64-
Aug 5, 202456.5056.6756.4256.6756.03-
Aug 2, 202458.6458.6457.6657.6657.01-
Aug 1, 202460.3060.5659.4259.4258.75-
Jul 31, 202460.3461.0060.0960.2059.52-
Jul 30, 202460.4260.9559.9959.9959.31-
Jul 29, 202461.4761.8560.4760.4759.79-
Jul 26, 202461.1762.0861.1761.8461.14-
Jul 25, 202459.3760.1159.2360.1159.43-
Jul 24, 202459.7661.0859.7460.5959.91-
Jul 23, 202459.4760.4459.4760.4459.76-
Jul 22, 202457.0858.4857.0858.4857.82-
Jul 19, 202457.5957.6256.7156.7156.07-
Jul 18, 202458.4658.4656.9156.9156.27-
Jul 17, 202461.8961.8957.8857.8857.23-
Jul 16, 202469.0569.0563.0363.0362.32147
Jul 15, 202469.3669.5867.3469.5868.79-
Jul 12, 202470.2170.2169.2169.9469.15-
Jul 11, 202468.8470.2568.6370.2569.46-
Jul 10, 202468.8469.0768.6868.8868.10-
Jul 9, 202467.7068.3167.5468.3167.54-
Jul 8, 202467.6068.3067.6067.8767.10-
Jul 5, 202468.5468.5467.8067.8067.03-
Jul 4, 202468.6668.6668.5468.5467.77-
Jul 3, 202468.9668.9668.5268.5267.75-
Jul 2, 202468.1668.3668.1668.3667.59-
Jul 1, 202468.7068.7068.5368.5367.76-
Jun 28, 202468.7968.8768.7968.8768.09-
Jun 27, 202468.3868.3868.0668.0667.29-
Jun 26, 202469.2169.2169.1369.1368.35-
Jun 25, 202469.3769.3768.7868.7868.00-
Jun 24, 202468.5269.6968.5269.6968.90-
Jun 21, 202467.9168.3267.9168.3267.55-
Jun 20, 202467.8467.8467.5567.5566.79-
Jun 19, 202467.7667.7667.7667.7667.00-
Jun 18, 202467.9167.9167.8467.8467.07-
Jun 17, 202468.4568.4567.5067.5066.74-
Jun 14, 202468.4368.4368.3768.3767.60-
Jun 13, 202468.3368.3367.9767.9767.20-
Jun 12, 202469.2369.2368.6168.8068.0210
Jun 11, 202468.5568.8768.1468.1467.371
Jun 10, 202468.6268.6268.5468.5467.77-
Jun 7, 202468.2568.9568.2568.9568.17-
Jun 6, 202468.4768.4767.8968.0867.311
Jun 5, 202466.3167.9366.3167.9367.16-
Jun 4, 202466.3166.3166.2766.2765.52-
Jun 3, 202467.7067.7066.9666.9666.20-
May 31, 202466.3066.3066.2366.2365.48-
May 30, 202464.7665.9464.7665.9465.20-
May 29, 202464.9865.1664.9865.1664.42-
May 28, 202466.3166.3165.3465.3464.60-
May 27, 202465.8566.2265.8566.2265.47-
May 24, 202466.9567.1266.9567.1266.36-
May 23, 202469.6369.6366.6567.4266.6645
May 22, 202472.6272.6271.9771.9771.16-
May 21, 202472.3172.4672.3172.4671.64-
May 20, 202472.4172.4172.4172.4171.59-
May 17, 202471.9672.2971.9672.2971.47-
May 16, 202472.2872.2871.4471.4470.63-
May 15, 202471.1271.1271.1271.1270.32-
May 14, 202468.5771.3368.5771.3370.52-
May 13, 202470.6870.6869.9769.9769.18-
May 10, 202470.4370.6070.4370.6069.80-
May 9, 2024 0.24 Dividend
May 9, 202470.8570.8570.5770.5769.77-
May 8, 202470.8070.8070.8070.8069.75-
May 7, 202471.4671.4670.6970.6969.65-
May 6, 202470.7670.7670.7670.7669.71-
May 3, 202469.9569.9569.9569.9568.92-
May 2, 202469.6669.6969.6669.6968.66-
Apr 30, 202469.7369.7369.2469.2468.22-
Apr 29, 202470.1570.1569.9669.9668.93-
Apr 26, 202469.6869.9269.6869.9268.89-
Apr 25, 202470.9370.9369.5169.5168.48-
Apr 24, 202470.2870.4270.2870.4269.38-
Apr 23, 202469.8070.1869.8070.1869.14-
Apr 22, 202469.1669.6769.1669.6768.64-
Apr 19, 202469.0969.0969.0969.0968.07-
Apr 18, 202467.9869.0967.9869.0968.07-
Apr 17, 202469.1869.1868.4168.4167.40-
Apr 16, 202466.9667.2966.9667.2966.30-
Apr 15, 202466.0167.7165.1767.7166.71241
Apr 12, 202466.1966.1966.1366.1365.15-
Apr 11, 202466.7066.7065.7065.7064.73-
Apr 10, 202466.6466.8166.6466.8165.82-
Apr 9, 202466.6566.6566.1966.1965.21-
Apr 8, 202466.2666.7366.2666.7365.74-
Apr 5, 202465.9566.1065.9566.1065.12-
Apr 4, 202466.1566.4866.1566.4865.50-
Apr 3, 202466.2766.2766.1666.1665.18-
Apr 2, 202467.6367.6366.1666.1665.18-
Mar 28, 202466.9066.9066.9066.9065.91-
Mar 27, 202465.6066.2565.6066.2565.27-
Mar 26, 202465.8065.8065.8065.8064.83-
Mar 25, 202466.6066.6065.9065.9064.93-
Mar 22, 202466.5066.5066.5066.5065.52-
Mar 21, 202464.1065.5564.1065.5564.58-
Mar 20, 202462.9063.3062.9063.3062.36-
Mar 19, 202462.0562.8562.0562.8561.92-
Mar 18, 202461.6562.0561.6562.0561.13-
Mar 15, 202461.0561.9561.0561.9561.03-
Mar 14, 202460.9561.4560.9561.4560.54-
Mar 13, 202462.0562.0561.4061.4060.49-
Mar 12, 202461.3061.3060.8060.8059.90-
Mar 11, 202461.7061.7061.5561.5560.64-
Mar 8, 202461.9062.3561.9062.3561.43-
Mar 7, 202462.5062.5062.5062.5061.58-
Mar 6, 202463.6563.6562.4562.4561.53-
Mar 5, 202462.1562.7562.1562.7561.82-
Mar 4, 202461.1562.5061.1562.5061.58-
Mar 1, 202461.1561.3061.1561.3060.39-
Feb 29, 202460.6561.2060.6561.2060.30-
Feb 28, 202461.4061.4060.8560.8559.95-
Feb 27, 202459.3559.7559.3559.7558.87-
Feb 26, 202459.5559.6559.5559.6558.77-
Feb 23, 202459.7559.8559.7559.8558.97-
Feb 22, 202459.9559.9559.9559.9559.06-
Feb 21, 202458.9558.9558.8058.8057.93-