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

Munich - Delayed Quote EUR

Charles Schwab Corp (SWG.MU)

70.37
+0.67
+(0.96%)
At close: April 29 at 5:25:30 PM GMT+2
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Apr 29, 20250.000.000.0070.3770.37-
Apr 28, 202569.5770.8769.5769.7069.7070
Apr 25, 202570.4270.6370.4270.6370.63-
Apr 24, 202568.1269.2868.1269.2869.2890
Apr 23, 202568.6169.0467.8169.0469.0422
Apr 22, 202564.5266.1064.5266.1066.10-
Apr 17, 202566.8569.7066.8568.6868.6845
Apr 16, 202566.5567.4066.5567.4067.40-
Apr 15, 202567.0769.1067.0769.1069.10264
Apr 14, 202567.5867.7667.5867.7667.76-
Apr 11, 202565.6465.6464.9565.5265.5258
Apr 10, 202568.2268.2265.8765.8765.8753
Apr 9, 202562.2063.3262.2062.5562.5593
Apr 8, 202564.5667.5064.5666.1766.17278
Apr 7, 202560.6161.9660.6161.9661.96-
Apr 4, 202567.0467.0463.4463.4463.44-
Apr 3, 202567.2568.0167.2568.0168.01-
Apr 2, 202571.5272.2071.5272.2072.20-
Apr 1, 202571.7971.7971.3671.3671.36-
Mar 31, 202571.4372.1071.4372.1072.10-
Mar 28, 202573.5773.5773.5773.5773.57-
Mar 27, 202574.0274.0273.7873.7873.78-
Mar 26, 202574.6374.6374.1274.1274.12-
Mar 25, 202573.8774.6673.8774.6674.66-
Mar 24, 202573.0674.3473.0673.9173.9123
Mar 21, 202572.4672.4672.4372.4372.43-
Mar 20, 202572.2772.7972.2772.7972.7976
Mar 19, 202570.9771.9170.9771.9171.91-
Mar 18, 202570.9270.9270.8370.8370.83-
Mar 17, 202570.4770.8370.4770.8370.83-
Mar 14, 202567.9371.1367.9371.1371.13-
Mar 13, 202568.0868.0867.5967.5967.59-
Mar 12, 202566.4467.8866.4467.7767.77282
Mar 11, 202565.6165.8265.0165.8265.8258
Mar 10, 202568.2968.2964.9564.9564.9590
Mar 7, 202569.4470.1367.2467.2467.2467
Mar 6, 202570.6970.7170.2070.7170.7131
Mar 5, 202571.5471.5470.0470.0470.04-
Mar 4, 202574.3774.3770.7970.7970.79-
Mar 3, 202576.0976.0975.4075.4075.40-
Feb 28, 202575.1275.9075.1275.6875.6835
Feb 27, 202574.9076.2274.9076.2276.22-
Feb 26, 202575.0875.1975.0875.1975.19-
Feb 25, 202576.0576.0574.9974.9974.99-
Feb 24, 202576.5376.9076.5376.9076.90-
Feb 21, 202576.9978.7376.9978.7378.7382
Feb 20, 202578.0778.0777.2477.2477.24-
Feb 19, 202577.5878.1277.5478.1278.1245
Feb 18, 202576.8977.4776.8977.4777.47-
Feb 17, 202576.5977.1276.5977.1277.12-
Feb 14, 2025 0.23749201 Dividend
Feb 14, 202577.4377.4376.3176.4876.4860
Feb 13, 202578.5478.5476.7476.7476.47-
Feb 12, 202579.9179.9178.4478.4478.16-
Feb 11, 202578.0980.7978.0980.7980.5116
Feb 10, 202580.2280.2278.1878.1877.90-
Feb 7, 202580.1681.2580.1680.8380.55141
Feb 6, 202578.5380.5678.5380.5680.28-
Feb 5, 202578.0478.2378.0478.2377.95-
Feb 4, 202579.8579.8579.3679.3679.08-
Feb 3, 202579.1780.2579.1780.2579.97-
Jan 31, 202579.9579.9579.7879.7879.50-
Jan 30, 202578.5378.9978.5378.9978.71-
Jan 29, 202577.8779.0577.8778.6078.3235
Jan 28, 202578.4279.2478.4279.2478.96-
Jan 27, 202577.2477.7977.2477.7977.5222
Jan 24, 202578.0678.7578.0678.1977.9171
Jan 23, 202577.0278.2777.0278.2777.9944
Jan 22, 202577.0977.1777.0977.1776.90-
Jan 21, 202574.8178.4874.8175.8275.5557
Jan 20, 202574.6474.6474.5974.5974.33-
Jan 17, 202573.0673.8573.0673.8573.5932
Jan 16, 202571.5072.6471.5072.6472.38-
Jan 15, 202569.9770.8369.9770.8370.58-
Jan 14, 202570.6471.3969.4469.4469.2030
Jan 13, 202570.7770.7770.4670.4670.21-
Jan 10, 202571.0271.0270.9270.9270.67-
Jan 9, 202570.4171.6270.4170.9870.7322
Jan 8, 202569.5969.6369.5969.6369.39-
Jan 7, 202571.3471.3470.3070.3070.05-
Jan 6, 202571.8372.1471.8372.1471.89-
Jan 3, 202571.6271.8871.6271.8871.63-
Jan 2, 202571.1872.0871.1872.0871.83-
Dec 30, 202471.1171.1171.0271.0270.77-
Dec 27, 202471.6771.6771.3071.3071.05-
Dec 23, 202471.0771.7471.0571.0570.8024
Dec 20, 202470.5971.7970.5971.7971.54-
Dec 19, 202470.9871.8870.9871.8871.63-
Dec 18, 202472.8172.8172.8172.8172.55-
Dec 17, 202473.6873.6873.4773.4773.21-
Dec 16, 202475.3976.2974.3974.3974.1328
Dec 13, 202478.8178.8175.5475.5475.27-
Dec 12, 202477.9078.9277.9078.9278.64-
Dec 11, 202477.8278.5277.8278.5278.24-
Dec 10, 202476.8478.9376.8478.9378.65-
Dec 9, 202476.8277.9276.8276.9176.64425
Dec 6, 202476.9477.4676.9477.4677.19-
Dec 5, 202477.1377.1677.1377.1676.89-
Dec 4, 202476.9677.7976.4576.4576.1888
Dec 3, 202477.1477.1476.9076.9076.63-
Dec 2, 202478.2278.2278.0578.0577.78-
Nov 29, 202478.2278.6678.2278.6678.38-
Nov 28, 202478.0078.3778.0078.3778.09-
Nov 27, 202478.1178.1177.8277.8277.55-
Nov 26, 202477.6878.2977.6878.2978.01-
Nov 25, 202478.1378.1377.4877.4877.21-
Nov 22, 202477.0478.3677.0478.3678.08-
Nov 21, 202475.9577.0675.9577.0676.79-
Nov 20, 202475.5775.7175.5775.7175.44-
Nov 19, 202476.4976.4976.0976.1375.8648
Nov 18, 202476.1876.9676.1876.9676.69-
Nov 15, 202475.3176.5875.3176.5876.31-
Nov 14, 202473.4576.0173.4576.0175.74-
Nov 13, 202472.8174.1572.8174.1573.8923
Nov 12, 202472.7973.1472.7973.1472.88-
Nov 11, 202468.6972.2768.6972.2772.02-
Nov 8, 2024 0.2199 Dividend
Nov 8, 202467.4068.1867.4068.1867.94-
Nov 7, 202470.0570.0568.4868.4867.99-
Nov 6, 202467.0069.6767.0069.6769.17-
Nov 5, 202464.9865.5664.9865.1864.7125
Nov 4, 202464.7964.8464.7964.8464.38-
Nov 1, 202465.1865.3265.1865.3264.85-
Oct 31, 202464.9165.6064.9165.6065.13-
Oct 30, 202466.3366.3365.7965.7965.32-
Oct 29, 202466.5166.8966.5166.8966.41-
Oct 28, 202466.4966.6066.4866.4866.0092
Oct 25, 202466.5266.6366.5266.6366.15-
Oct 24, 202466.0366.6766.0366.6766.19-
Oct 23, 202465.1266.5265.1266.5266.0446
Oct 22, 202465.0665.2665.0665.2664.79-
Oct 21, 202465.3665.4065.3065.4064.93153
Oct 18, 202465.9865.9865.5165.5165.04-
Oct 17, 202466.0166.7766.0166.3065.8319
Oct 16, 202465.7366.6865.7366.6866.20-
Oct 15, 202462.1967.2062.1967.2066.72-
Oct 14, 202461.8162.4061.8162.4061.9595
Oct 11, 202460.6361.9660.6361.9661.52-
Oct 10, 202460.5561.2160.5561.2160.77-
Oct 9, 202459.0159.9359.0159.9359.50-
Oct 8, 202458.2359.2758.2359.2758.8523
Oct 7, 202458.7059.1758.7059.1758.75-
Oct 4, 202457.2358.7157.2358.7158.29-
Oct 3, 202457.0657.4357.0657.4357.02-
Oct 2, 202457.7157.7157.6557.6557.24-
Oct 1, 202457.8457.8457.6057.6057.19-
Sep 30, 202457.3957.7057.3957.7057.29-
Sep 27, 202456.9757.5356.9757.5357.12-
Sep 26, 202457.3057.3057.0157.0156.60-
Sep 25, 202457.2357.2357.0557.0556.64-
Sep 24, 202458.1258.1257.6857.6857.27-
Sep 23, 202458.3858.3858.2958.2957.87-
Sep 20, 202457.6858.3557.6858.3557.93-
Sep 19, 202457.1657.4857.1657.4857.0728
Sep 18, 202457.1657.3057.1657.3056.89-
Sep 17, 202457.1357.6857.1357.6857.27-
Sep 16, 202455.6956.9855.6956.9856.57-
Sep 13, 202455.4256.4755.4256.4756.0710
Sep 12, 202457.4157.4155.9155.9155.5118
Sep 11, 202456.5557.2356.5556.5856.18207
Sep 10, 202456.9756.9756.3656.3655.96-
Sep 9, 202456.6756.9756.6756.9756.56-
Sep 6, 202457.0457.0456.8956.8956.48-
Sep 5, 202457.3557.3557.2657.2656.85-
Sep 4, 202457.8857.8857.6457.6457.23-
Sep 3, 202458.5059.1758.5058.5758.1575
Sep 2, 202458.6158.6158.5358.5358.11-
Aug 30, 202458.3958.4158.3958.4157.99-
Aug 29, 202457.3257.9757.3257.9757.56-
Aug 28, 202457.1057.3857.1057.3856.97-
Aug 27, 202457.4357.4357.1657.1656.75-
Aug 26, 202457.2957.8157.2957.8157.40-
Aug 23, 202457.5757.5757.3357.3356.92-
Aug 22, 202456.0156.0156.0156.0155.61-
Aug 21, 202458.1258.1258.1258.1257.70-
Aug 20, 202458.9259.3058.9259.3058.8841
Aug 19, 202459.2159.2159.2159.2158.79-
Aug 16, 202459.1959.1959.1959.1958.77-
Aug 15, 202459.2059.9959.2059.9959.56147
Aug 14, 202456.5356.5356.5356.5356.13-
Aug 13, 202456.2956.2956.2956.2955.89-
Aug 12, 202456.8856.8856.8856.8856.47-
Aug 9, 2024 0.2199 Dividend
Aug 9, 202457.0157.0157.0157.0156.60-
Aug 8, 202456.5556.5556.5556.5555.90-
Aug 7, 202457.6557.6557.6557.6556.98-
Aug 6, 202457.3057.3057.3057.3056.64-
Aug 5, 202457.1357.1356.0856.3155.6623
Aug 2, 202458.3458.3458.3458.3457.67-
Aug 1, 202460.0460.0460.0460.0459.35-
Jul 31, 202459.6960.6159.6960.6159.9150
Jul 30, 202460.0760.0760.0760.0759.38-
Jul 29, 202461.1761.1761.1761.1760.46-
Jul 26, 202460.8660.8660.8660.8660.16-
Jul 25, 202459.0660.0859.0660.0859.3997
Jul 24, 202459.5159.5159.5159.5158.82-
Jul 23, 202459.0159.0159.0159.0158.33-
Jul 22, 202456.8156.8156.8156.8156.15-
Jul 19, 202457.4657.4657.4657.4656.80-
Jul 18, 202458.1558.1558.1558.1557.48-
Jul 17, 202461.6561.6561.6561.6560.94-
Jul 16, 202468.7768.7764.0664.0663.3223
Jul 15, 202468.9669.0368.9669.0368.2323
Jul 12, 202469.7870.4169.7870.4169.6049
Jul 11, 202468.4768.4768.4768.4767.68-
Jul 10, 202468.5169.2368.5169.2268.42165
Jul 9, 202467.4067.4067.4067.4066.62-
Jul 8, 202467.1767.1767.1767.1766.39-
Jul 5, 202468.3668.9068.3668.9068.1052
Jul 4, 202468.5068.5068.5068.5067.71-
Jul 3, 202468.6769.0468.6668.6667.8794
Jul 2, 202468.0568.0568.0568.0567.26-
Jul 1, 202468.3068.3068.3068.3067.51-
Jun 28, 202468.4068.4068.4068.4067.61-
Jun 27, 202468.0868.0868.0868.0867.29-
Jun 26, 202468.7068.7068.7068.7067.91-
Jun 25, 202469.1669.1669.0469.0468.2441
Jun 24, 202468.1769.5668.1769.5668.7675
Jun 21, 202467.5768.2267.5768.2267.4367
Jun 20, 202467.5267.5267.5267.5266.74-
Jun 19, 202467.5267.5267.5267.5266.74-
Jun 18, 202467.6668.2067.6667.8867.10108
Jun 17, 202468.0868.0868.0868.0867.29-
Jun 14, 202468.1368.1368.1368.1367.34-
Jun 13, 202467.6867.6967.6867.6966.9131
Jun 12, 202468.1168.1168.1168.1167.32-
Jun 11, 202468.1268.1268.1268.1267.33-
Jun 10, 202468.4368.4368.4368.4367.64-
Jun 7, 202467.9368.4667.9368.4667.6745
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, 202467.3867.3867.3867.3866.60-
May 31, 202466.0666.0666.0666.0665.30-
May 30, 202464.4664.4664.4664.4663.72-
May 29, 202464.6464.6464.6464.6463.89-
May 28, 202466.0866.0866.0866.0865.32-
May 27, 202466.2866.5066.1966.5065.7363
May 24, 202466.7066.7066.7066.7065.93-
May 23, 202469.2369.2369.1869.1868.3819
May 22, 202472.3172.9972.3172.9972.1549
May 21, 202471.9671.9671.9671.9671.13-
May 20, 202472.0872.0872.0872.0871.25-
May 17, 202471.4571.4571.4571.4570.63-
May 16, 202472.0072.0072.0072.0071.17-
May 15, 202470.8970.8970.8970.8970.07-
May 14, 202468.9368.9368.9368.9368.13-
May 13, 202470.3270.3270.3270.3269.51-
May 10, 202469.9170.6369.9170.6369.81103
May 9, 2024 0.2199 Dividend
May 9, 202470.4770.4770.4770.4769.66-
May 8, 202469.9969.9969.9969.9968.93-
May 7, 202471.0571.0571.0571.0569.98-
May 6, 202470.4070.8470.4070.8469.7727
May 3, 202470.2670.2669.9769.9768.92355
May 2, 202469.2369.2369.2369.2368.19-
Apr 30, 202469.2769.2769.2769.2768.23-
Apr 29, 202469.7769.7769.5969.5968.5415