The Charles Schwab Corporation (ETR:SWG)
Germany · Delayed Price · Currency is EUR 81.43
+0.27 (0.33%)
At close: Nov 7, 2025
ETR:SWG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 7, 2025 | 81.29 | 81.29 | 81.29 | 81.29 | 81.29 | -0.20% | - |
| Nov 6, 2025 | 81.45 | 81.45 | 81.45 | 81.45 | 81.45 | -0.20% | - |
| Nov 5, 2025 | 82.08 | 82.08 | 81.61 | 81.61 | 81.61 | -0.10% | 22 |
| Nov 4, 2025 | 80.40 | 81.80 | 80.40 | 81.69 | 81.69 | 0.12% | 74 |
| Nov 3, 2025 | 81.44 | 81.60 | 81.44 | 81.59 | 81.59 | 0.51% | 3 |
| Oct 31, 2025 | 81.44 | 81.44 | 81.18 | 81.18 | 81.18 | -0.98% | 299 |
| Oct 30, 2025 | 81.00 | 82.22 | 80.96 | 81.98 | 81.98 | 1.18% | 68 |
| Oct 29, 2025 | 80.23 | 81.02 | 80.23 | 81.02 | 81.02 | 0.53% | 55 |
| Oct 28, 2025 | 80.59 | 80.59 | 80.59 | 80.59 | 80.59 | -1.38% | - |
| Oct 27, 2025 | 81.59 | 81.72 | 81.54 | 81.72 | 81.72 | - | 185 |
| Oct 24, 2025 | 81.72 | 81.72 | 81.72 | 81.72 | 81.72 | 0.67% | - |
| Oct 23, 2025 | 81.39 | 81.39 | 81.18 | 81.18 | 81.18 | -0.18% | 1 |
| Oct 22, 2025 | 82.01 | 82.01 | 81.33 | 81.33 | 81.33 | 0.54% | 66 |
| Oct 21, 2025 | 81.87 | 81.87 | 80.89 | 80.89 | 80.89 | -1.09% | 5 |
| Oct 20, 2025 | 81.41 | 81.78 | 80.95 | 81.78 | 81.78 | 1.39% | 164 |
| Oct 17, 2025 | 78.73 | 80.66 | 78.73 | 80.66 | 80.66 | -1.14% | 111 |
| Oct 16, 2025 | 82.50 | 84.38 | 81.50 | 81.59 | 81.59 | 0.55% | 482 |
| Oct 15, 2025 | 81.48 | 81.48 | 81.14 | 81.14 | 81.14 | -0.33% | 328 |
| Oct 14, 2025 | 80.45 | 81.41 | 80.45 | 81.41 | 81.41 | 1.34% | 108 |
| Oct 13, 2025 | 80.92 | 80.92 | 79.58 | 80.33 | 80.33 | 1.07% | 78 |
| Oct 10, 2025 | 81.40 | 81.40 | 79.48 | 79.48 | 79.48 | -1.43% | 144 |
| Oct 9, 2025 | 80.90 | 80.90 | 80.63 | 80.63 | 80.63 | -0.37% | 71 |
| Oct 8, 2025 | 80.75 | 80.93 | 80.75 | 80.93 | 80.93 | 0.75% | 4 |
| Oct 7, 2025 | 80.50 | 80.50 | 80.33 | 80.33 | 80.33 | -0.32% | 3 |
| Oct 6, 2025 | 80.14 | 80.59 | 78.74 | 80.59 | 80.59 | 1.10% | 109 |
| Oct 3, 2025 | 79.71 | 79.71 | 79.71 | 79.71 | 79.71 | 1.01% | - |
| Oct 2, 2025 | 79.16 | 79.16 | 78.91 | 78.91 | 78.91 | -0.23% | 22 |
| Oct 1, 2025 | 79.56 | 79.56 | 79.09 | 79.09 | 79.09 | -2.93% | 50 |
| Sep 30, 2025 | 81.48 | 81.48 | 81.48 | 81.48 | 81.48 | -0.21% | - |
| Sep 29, 2025 | 81.55 | 81.65 | 81.55 | 81.65 | 81.65 | 3.80% | 20 |
| Sep 24, 2025 | 78.66 | 78.66 | 78.66 | 78.66 | 78.66 | -1.76% | - |
| Sep 23, 2025 | 79.46 | 80.07 | 79.46 | 80.07 | 80.07 | 0.10% | 40 |
| Sep 22, 2025 | 80.10 | 80.10 | 79.99 | 79.99 | 79.99 | 0.49% | 122 |
| Sep 19, 2025 | 79.22 | 79.60 | 79.09 | 79.60 | 79.60 | 3.34% | 119 |
| Sep 17, 2025 | 77.03 | 77.03 | 77.03 | 77.03 | 77.03 | -0.32% | - |
| Sep 16, 2025 | 78.15 | 78.15 | 77.24 | 77.28 | 77.28 | -2.24% | 20 |
| Sep 15, 2025 | 77.90 | 80.02 | 77.90 | 79.05 | 79.05 | -0.96% | 327 |
| Sep 12, 2025 | 79.38 | 80.32 | 79.38 | 79.82 | 79.82 | 0.55% | 82 |
| Sep 11, 2025 | 77.98 | 79.38 | 77.98 | 79.38 | 79.38 | 0.88% | 52 |
| Sep 10, 2025 | 80.62 | 80.62 | 78.69 | 78.69 | 78.69 | -1.61% | 76 |
| Sep 9, 2025 | 79.98 | 79.98 | 79.98 | 79.98 | 79.98 | 1.11% | - |