The Charles Schwab Corporation (FRA:SWG)
Germany · Delayed Price · Currency is EUR 79.11
+0.33 (0.42%)
At close: Nov 28, 2025
FRA:SWG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 79.11 | 79.11 | 79.11 | 79.11 | 79.11 | 0.42% | - |
| Nov 27, 2025 | 78.78 | 78.78 | 78.78 | 78.78 | 78.78 | 0.72% | - |
| Nov 26, 2025 | 78.22 | 78.22 | 78.22 | 78.22 | 78.22 | 0.09% | - |
| Nov 25, 2025 | 78.15 | 78.15 | 78.15 | 78.15 | 78.15 | -0.50% | - |
| Nov 24, 2025 | 78.54 | 78.54 | 78.54 | 78.54 | 78.54 | 0.34% | - |
| Nov 21, 2025 | 78.27 | 78.27 | 78.27 | 78.27 | 78.27 | -3.17% | - |
| Nov 20, 2025 | 80.83 | 80.83 | 80.83 | 80.83 | 80.83 | 1.96% | - |
| Nov 19, 2025 | 79.28 | 79.28 | 79.28 | 79.28 | 79.28 | 1.50% | - |
| Nov 18, 2025 | 78.11 | 78.11 | 78.11 | 78.11 | 78.11 | -3.04% | - |
| Nov 17, 2025 | 81.28 | 81.28 | 80.56 | 80.56 | 80.56 | -0.80% | 750 |
| Nov 14, 2025 | 81.21 | 81.21 | 81.21 | 81.21 | 81.21 | -3.44% | - |
| Nov 13, 2025 | 84.10 | 84.10 | 84.10 | 84.10 | 83.87 | -0.24% | - |
| Nov 12, 2025 | 82.78 | 84.30 | 82.78 | 84.30 | 84.07 | 2.34% | 2 |
| Nov 11, 2025 | 82.37 | 82.37 | 82.37 | 82.37 | 82.14 | -0.12% | - |
| Nov 10, 2025 | 82.47 | 82.47 | 82.47 | 82.47 | 82.24 | 1.28% | - |
| Nov 7, 2025 | 81.43 | 81.43 | 81.43 | 81.43 | 81.21 | 0.33% | - |
| Nov 6, 2025 | 80.58 | 81.18 | 80.58 | 81.16 | 80.94 | -0.78% | 180 |
| Nov 5, 2025 | 81.13 | 81.80 | 81.13 | 81.80 | 81.57 | 2.33% | 70 |
| Nov 4, 2025 | 79.94 | 79.94 | 79.94 | 79.94 | 79.72 | -1.96% | - |
| Nov 3, 2025 | 81.54 | 81.54 | 81.54 | 81.54 | 81.32 | 0.48% | - |
| Oct 31, 2025 | 81.15 | 81.15 | 81.15 | 81.15 | 80.93 | -0.18% | - |
| Oct 30, 2025 | 81.30 | 81.30 | 81.30 | 81.30 | 81.08 | 0.99% | - |
| Oct 29, 2025 | 80.67 | 80.67 | 80.50 | 80.50 | 80.28 | -0.80% | 153 |
| Oct 28, 2025 | 81.27 | 81.27 | 81.15 | 81.15 | 80.93 | -0.55% | 278 |
| Oct 27, 2025 | 81.60 | 81.60 | 81.60 | 81.60 | 81.37 | -0.54% | - |
| Oct 24, 2025 | 81.28 | 82.04 | 81.28 | 82.04 | 81.81 | 1.36% | 120 |
| Oct 23, 2025 | 80.94 | 80.94 | 80.94 | 80.94 | 80.72 | -0.61% | - |
| Oct 22, 2025 | 81.44 | 81.44 | 81.44 | 81.44 | 81.22 | -0.74% | - |
| Oct 21, 2025 | 81.38 | 82.05 | 81.38 | 82.05 | 81.82 | 0.84% | 200 |
| Oct 20, 2025 | 80.51 | 81.37 | 80.51 | 81.37 | 81.15 | 3.25% | 30 |
| Oct 17, 2025 | 78.81 | 78.81 | 78.81 | 78.81 | 78.59 | -5.63% | - |
| Oct 16, 2025 | 81.91 | 83.51 | 81.91 | 83.51 | 83.28 | 3.46% | 41 |
| Oct 15, 2025 | 80.28 | 80.72 | 80.28 | 80.72 | 80.50 | 0.37% | 62 |
| Oct 14, 2025 | 80.42 | 80.42 | 80.42 | 80.42 | 80.20 | -0.47% | - |
| Oct 13, 2025 | 79.72 | 80.80 | 79.72 | 80.80 | 80.58 | -0.27% | 30 |
| Oct 10, 2025 | 81.02 | 81.02 | 81.02 | 81.02 | 80.80 | 0.61% | - |
| Oct 9, 2025 | 80.53 | 80.53 | 80.53 | 80.53 | 80.31 | -0.28% | - |
| Oct 8, 2025 | 80.76 | 80.76 | 80.76 | 80.76 | 80.54 | 0.87% | - |
| Oct 7, 2025 | 80.18 | 80.18 | 80.06 | 80.06 | 79.84 | -0.42% | 23 |
| Oct 6, 2025 | 80.40 | 80.40 | 80.40 | 80.40 | 80.18 | 1.50% | - |
| Oct 3, 2025 | 79.21 | 79.21 | 79.21 | 79.21 | 78.99 | 1.06% | - |
| Oct 2, 2025 | 78.38 | 78.38 | 78.38 | 78.38 | 78.16 | -2.40% | - |
| Oct 1, 2025 | 80.31 | 80.31 | 80.31 | 80.31 | 80.09 | -2.35% | - |
| Sep 30, 2025 | 82.24 | 82.24 | 82.24 | 82.24 | 82.01 | 1.06% | - |
| Sep 29, 2025 | 81.38 | 81.38 | 81.38 | 81.38 | 81.16 | 0.76% | - |
| Sep 26, 2025 | 80.77 | 80.77 | 80.77 | 80.77 | 80.55 | 3.09% | - |
| Sep 25, 2025 | 78.35 | 78.35 | 78.35 | 78.35 | 78.13 | -1.15% | - |
| Sep 24, 2025 | 79.26 | 79.26 | 79.26 | 79.26 | 79.04 | -0.51% | - |
| Sep 23, 2025 | 79.67 | 79.67 | 79.67 | 79.67 | 79.45 | 0.57% | - |
| Sep 22, 2025 | 80.11 | 80.11 | 79.22 | 79.22 | 79.00 | 0.46% | 90 |