Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Frankfurt - Delayed Quote EUR

The Charles Schwab Corporation (SWG.F)

71.55
+0.93
+(1.32%)
At close: May 2 at 8:07:23 AM GMT+2
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
May 2, 202571.5571.5571.5571.5571.55115
Apr 30, 202570.6270.6270.6270.6270.62-
Apr 29, 202570.1270.9070.1270.8070.80115
Apr 28, 202569.7169.7169.7169.7169.71-
Apr 25, 202570.2070.8270.2070.8270.8262
Apr 24, 202568.1368.1368.1368.1368.13-
Apr 23, 202568.5668.5668.5668.5668.56-
Apr 22, 202564.5564.5564.5564.5564.55-
Apr 17, 202566.8069.3366.8068.6768.67174
Apr 16, 202566.4567.2766.4567.2767.2762
Apr 15, 202567.0467.0467.0467.0467.04-
Apr 14, 202568.2969.1167.3367.3367.33264
Apr 11, 202565.7665.7665.7665.7665.76-
Apr 10, 202568.2768.2766.7766.7766.7780
Apr 9, 202562.2062.2062.0462.0462.04270
Apr 8, 202564.4864.4864.4864.4864.48-
Apr 7, 202559.7260.7759.7260.7760.77125
Apr 4, 202567.0667.0663.6264.7964.7970
Apr 3, 202568.4169.0568.4169.0569.05100
Apr 2, 202571.5372.7671.5372.7672.7615
Apr 1, 202571.8571.8570.4371.6771.6764
Mar 31, 202571.4471.4471.4471.4471.44-
Mar 28, 202573.5673.5673.5673.5673.56-
Mar 27, 202574.0474.0474.0474.0474.04-
Mar 26, 202574.6574.6574.6574.6574.65-
Mar 25, 202573.8773.8773.8773.8773.87-
Mar 24, 202572.8873.9172.8873.9173.9162
Mar 21, 202572.4772.4772.4772.4772.47-
Mar 20, 202572.3072.3072.3072.3072.30-
Mar 19, 202571.0171.0171.0171.0171.01-
Mar 18, 202570.9170.9170.9170.9170.91-
Mar 17, 202570.3670.3670.3670.3670.36-
Mar 14, 202567.9067.9067.9067.9067.90-
Mar 13, 202567.9667.9667.9667.9667.96-
Mar 12, 202566.4568.0066.4568.0068.0050
Mar 11, 202565.6165.6165.6165.6165.615
Mar 10, 202568.3168.3166.2266.2266.2215
Mar 7, 202569.5469.9068.0068.0068.0043
Mar 6, 202570.6970.6970.6970.6970.69-
Mar 5, 202571.3271.3271.3271.3271.32-
Mar 4, 202574.2274.2274.2274.2274.22-
Mar 3, 202576.1576.1576.1576.1576.15-
Feb 28, 202575.0975.0975.0975.0975.09-
Feb 27, 202574.9174.9174.9074.9074.9025
Feb 26, 202575.0075.0075.0075.0075.00-
Feb 25, 202576.1676.1674.9974.9974.9920
Feb 24, 202576.4776.4776.4776.4776.47-
Feb 21, 202576.9876.9876.9876.9876.98-
Feb 20, 202578.1478.1478.1478.1478.14-
Feb 19, 202577.6177.6877.6177.6877.6849
Feb 18, 202576.6278.0076.6278.0078.00650
Feb 17, 202576.5976.5976.5976.5976.59-
Feb 14, 2025 0.23886901 Dividend
Feb 14, 202577.4177.4177.2077.2077.2010
Feb 13, 202578.5478.5478.5478.5478.27200
Feb 12, 202579.9579.9579.9579.9579.68-
Feb 11, 202578.0981.0478.0980.2579.9767
Feb 10, 202580.2380.2380.2380.2379.95-
Feb 7, 202580.1780.1780.1780.1779.89-
Feb 6, 202578.4278.7978.4278.7978.5210
Feb 5, 202578.1078.1078.1078.1077.83-
Feb 4, 202579.8880.4879.8880.3880.10580
Feb 3, 202579.1479.5979.0679.0678.79142
Jan 31, 202579.9180.9079.9180.6180.33182
Jan 30, 202578.5378.5378.5378.5378.26-
Jan 29, 202577.9778.7977.9778.7978.523
Jan 28, 202578.4278.4278.4278.4278.15-
Jan 27, 202577.1777.1777.1777.1776.90-
Jan 24, 202578.0678.0678.0178.0177.74173
Jan 23, 202577.0178.2677.0178.2677.99200
Jan 22, 202577.1078.2676.8777.1576.8855
Jan 21, 202574.8174.8174.8174.8174.55-
Jan 20, 202574.6275.2074.6275.2074.9442
Jan 17, 202573.2073.2073.2073.2072.95-
Jan 16, 202571.4772.3271.2572.3272.07133
Jan 15, 202569.9969.9969.9969.9969.75-
Jan 14, 202570.6570.6569.7069.7069.46229
Jan 13, 202570.7670.7670.7670.7670.52-
Jan 10, 202571.0271.0271.0271.0270.78-
Jan 9, 202570.4270.4270.4270.4270.18-
Jan 8, 202569.5970.3169.5970.3170.07150
Jan 7, 202571.3371.3370.2770.2770.03136
Jan 6, 202572.3072.3072.3072.3072.0560
Jan 3, 202571.5871.5871.5871.5871.33-
Jan 2, 202571.1871.1871.1871.1870.94-
Dec 30, 202471.2371.2371.2371.2370.99-
Dec 27, 202471.6971.6971.6971.6971.44-
Dec 23, 202471.1471.1471.1471.1470.90-
Dec 20, 202470.6770.6770.6770.6770.43-
Dec 19, 202470.9470.9470.8770.8770.6318
Dec 18, 202472.8972.8972.8972.8972.6428
Dec 17, 202473.7273.7273.7273.7273.47-
Dec 16, 202475.3975.5675.3975.5675.3070
Dec 13, 202478.8579.5178.8579.5179.2485
Dec 12, 202477.8177.8177.8177.8177.54-
Dec 11, 202477.8377.8377.8377.8377.56-
Dec 10, 202476.8477.6476.8477.6477.3750
Dec 9, 202477.3677.3677.3677.3677.09-
Dec 6, 202476.9276.9276.9276.9276.66-
Dec 5, 202477.0577.7577.0577.7577.48120
Dec 4, 202476.9476.9476.9476.9476.68-
Dec 3, 202477.2677.2677.2677.2676.99-
Dec 2, 202478.1778.1778.1778.1777.90-
Nov 29, 202478.2178.2178.2178.2177.94-
Nov 28, 202478.0178.0178.0178.0177.74-
Nov 27, 202478.1178.1178.1178.1177.84-
Nov 26, 202477.7077.7277.7077.7277.45270
Nov 25, 202478.0178.0177.7277.7277.45207
Nov 22, 202477.0577.0577.0577.0576.79-
Nov 21, 202475.9575.9675.9575.9675.7075
Nov 20, 202475.5076.5575.5076.5576.29390
Nov 19, 202476.5476.5476.3376.3376.0754
Nov 18, 202476.1476.6776.1476.6776.41126
Nov 15, 202475.2875.2875.1475.1474.8850
Nov 14, 202473.5776.9973.5776.9676.70270
Nov 13, 202473.1173.1472.9872.9872.73328
Nov 12, 202472.7873.8572.7873.8573.60100
Nov 11, 202468.7568.7568.7568.7568.5154
Nov 8, 2024 0.221175 Dividend
Nov 8, 202467.4167.4167.4167.4167.18-
Nov 7, 202469.9669.9668.0668.0667.5885
Nov 6, 202468.1370.6068.1370.6070.10235
Nov 5, 202464.9664.9664.9664.9664.50-
Nov 4, 202464.7464.7464.7464.7464.28-
Nov 1, 202465.1365.4265.1365.4264.9640
Oct 31, 202464.9464.9464.9464.9464.48-
Oct 30, 202466.3066.3065.7265.7265.2560
Oct 29, 202466.4966.4966.4666.4665.9972
Oct 28, 202466.5166.5166.5066.5066.03315
Oct 25, 202466.6966.8966.6966.8966.4230
Oct 24, 202466.0266.0266.0266.0265.55-
Oct 23, 202465.1266.7365.1266.7366.2690
Oct 22, 202465.0665.0665.0365.0364.5720
Oct 21, 202465.4165.4165.4165.4164.95-
Oct 18, 202465.9865.9865.9865.9865.51-
Oct 17, 202466.0166.0166.0166.0165.54-
Oct 16, 202465.7967.7365.7967.7367.25255
Oct 15, 202462.1962.1962.1962.1961.75-
Oct 14, 202461.8161.8161.8161.8161.37-
Oct 11, 202460.6360.6360.3960.3959.9610
Oct 10, 202460.5560.5560.4960.4960.0660
Oct 9, 202459.0159.0159.0159.0158.59-
Oct 8, 202458.2358.2358.2358.2357.82-
Oct 7, 202458.7058.7058.7058.7058.28-
Oct 4, 202457.2357.2357.2357.2356.82-
Oct 3, 202457.0757.0757.0757.0756.66-
Oct 2, 202457.2457.2557.2457.2556.8431
Oct 1, 202457.8457.8457.8457.8457.43-
Sep 30, 202457.3957.8357.3957.8357.4260
Sep 27, 202456.9856.9856.9856.9856.58-
Sep 26, 202457.3157.3557.3157.3556.94650
Sep 25, 202457.2457.2457.0757.0756.6680
Sep 24, 202458.1158.1158.1158.1157.70-
Sep 23, 202458.3558.3558.3558.3557.94-
Sep 20, 202458.2558.2557.6357.6357.22274
Sep 19, 202457.1557.6257.1557.6257.2124
Sep 18, 202457.1657.3457.1657.3456.9350
Sep 17, 202457.1357.1357.1357.1356.72-
Sep 16, 202455.6955.6955.6955.6955.29-
Sep 13, 202455.4355.4355.4355.4355.04-
Sep 12, 202457.4057.4056.7356.7356.3310
Sep 11, 202456.5556.5556.5556.5556.15-
Sep 10, 202456.9756.9756.9756.9756.57-
Sep 9, 202456.6756.6756.6756.6756.27-
Sep 6, 202457.0457.0456.8456.8456.44175
Sep 5, 202457.3657.3657.3657.3656.95-
Sep 4, 202457.8857.9457.8857.9457.5360
Sep 3, 202458.4858.4858.4858.4858.06-
Sep 2, 202458.5758.5758.5458.5458.12-
Aug 30, 202458.3958.3958.3958.3957.98-
Aug 29, 202457.3257.3257.3257.3256.91-
Aug 28, 202457.0657.1357.0657.1356.72100
Aug 27, 202457.4357.5357.4357.5357.1260
Aug 26, 202457.2858.1257.2858.1257.7125
Aug 23, 202457.5657.5657.5657.5657.15-
Aug 22, 202455.4855.5055.4855.5055.11-
Aug 21, 202458.1258.1258.1258.1257.71-
Aug 20, 202458.9158.9158.9158.9158.49-
Aug 19, 202459.2159.2159.2159.2158.7985
Aug 16, 202459.1959.1959.1059.1058.6839
Aug 15, 202459.7959.7959.7959.7959.3760
Aug 14, 202456.5356.5356.5356.5356.13-
Aug 13, 202456.2756.3156.2756.3155.9128
Aug 12, 202456.8456.8456.8456.8456.44-
Aug 9, 2024 0.221175 Dividend
Aug 9, 202457.0057.0057.0057.0056.60-
Aug 8, 202456.5156.5156.5156.5155.86-
Aug 7, 202457.6258.2757.6258.2757.6050
Aug 6, 202457.2457.2457.2457.2456.58-
Aug 5, 202456.8256.8256.0856.0855.44174
Aug 2, 202458.3858.3858.0258.0257.35260
Aug 1, 202460.0360.0360.0360.0359.34-
Jul 31, 202459.7159.7159.7159.7159.02-
Jul 30, 202460.0760.3360.0760.3359.6439
Jul 29, 202461.1861.1861.1861.1860.48-
Jul 26, 202460.8660.8660.8660.8660.16-
Jul 25, 202458.9758.9758.9758.9758.29-
Jul 24, 202459.5259.5259.5259.5258.84-
Jul 23, 202459.0159.0159.0159.0158.33-
Jul 22, 202456.7956.7956.7956.7956.14-
Jul 19, 202457.4657.5257.4657.5256.8650
Jul 18, 202458.1358.1358.1358.1357.46-
Jul 17, 202461.6461.6458.3058.3057.63725
Jul 16, 202468.7968.7963.0663.0662.34492
Jul 15, 202468.9768.9768.9768.9768.18-
Jul 12, 202469.7969.7969.7969.7968.99-
Jul 11, 202468.4769.9868.4769.9869.1828
Jul 10, 202468.5068.5068.5068.5067.71-
Jul 9, 202467.4067.6067.4067.6066.82427
Jul 8, 202467.1768.0967.1768.0967.31285
Jul 5, 202468.3668.3668.3668.3667.57-
Jul 4, 202468.4968.4968.4968.4967.70-
Jul 3, 202468.7168.7168.7168.7167.92-
Jul 2, 202468.0568.6768.0568.6767.88165
Jul 1, 202468.2568.2568.2568.2567.47-
Jun 28, 202468.4168.4168.4168.4167.62-
Jun 27, 202468.0868.0868.0868.0867.30-
Jun 26, 202468.7168.7168.7168.7167.92-
Jun 25, 202468.8668.8668.8668.8668.07600
Jun 24, 202468.1768.1768.1768.1767.39-
Jun 21, 202467.5768.2867.5768.2867.5082
Jun 20, 202467.5267.5267.5267.5266.74-
Jun 19, 202467.5267.5267.5267.5266.7463
Jun 18, 202467.6667.6667.6667.6666.88-
Jun 17, 202468.1268.1267.7467.7466.9650
Jun 14, 202468.8668.8668.8668.8668.071
Jun 13, 202467.6867.6867.6867.6866.90-
Jun 12, 202468.0968.0968.0568.0567.27114
Jun 11, 202468.1168.1168.1168.1167.33-
Jun 10, 202468.4368.4368.4368.4367.64-
Jun 7, 202467.9467.9467.9467.9467.16-
Jun 6, 202467.9867.9867.9867.9867.20-
Jun 5, 202466.0166.0166.0166.0165.25-
Jun 4, 202466.0166.0166.0166.0165.25-
Jun 3, 202467.3867.3867.3867.3866.61-
May 31, 202466.0866.0866.0866.0865.32-
May 30, 202464.4664.4664.4664.4663.72-
May 29, 202464.6864.6864.6864.6863.94-
May 28, 202466.0666.4466.0666.4465.68200
May 27, 202466.2766.2766.2766.2765.51-
May 24, 202466.6767.1666.6766.7165.94122
May 23, 202469.2469.2466.9966.9966.2230
May 22, 202472.3272.3272.3272.3271.49-
May 21, 202471.9571.9571.9571.9571.12-
May 20, 202472.0972.0972.0972.0971.26-
May 17, 202471.4672.0971.4672.0971.2625
May 16, 202471.9971.9971.9971.9971.16-
May 15, 202470.8870.8870.8870.8870.07-
May 14, 202468.9268.9268.9268.9268.13-
May 13, 202470.3270.3270.3270.3269.51-
May 10, 202469.9169.9169.9169.9169.1150
May 9, 2024 0.221175 Dividend
May 9, 202470.4770.4770.4770.4769.66-
May 8, 202470.0070.0070.0070.0068.95-
May 7, 202471.7571.7571.7571.7570.675
May 6, 202470.4070.4070.4070.4069.34-
May 3, 202470.2570.2570.2570.2569.19-
May 2, 202469.2169.2169.2169.2168.17-
Waiting for permission
Allow microphone access to enable voice search

Try again.