The Charles Schwab Corporation (FRA:SWG)
Germany · Delayed Price · Currency is EUR 81.30
+0.70 (0.87%)
At close: Oct 23, 2026
FRA:SWG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 81.30 | 81.30 | 81.30 | 81.30 | 81.30 | 0.87% | - |
| Oct 22, 2026 | 80.60 | 80.60 | 80.60 | 80.60 | 80.60 | -1.44% | - |
| Oct 21, 2026 | 80.88 | 81.78 | 80.88 | 81.78 | 81.78 | 2.64% | 50 |
| Oct 20, 2026 | 79.68 | 79.68 | 79.68 | 79.68 | 79.68 | -2.54% | - |
| Oct 19, 2026 | 81.76 | 81.76 | 81.76 | 81.76 | 81.76 | -2.36% | - |
| Oct 16, 2026 | 83.74 | 83.74 | 83.74 | 83.74 | 83.74 | -2.67% | - |
| Oct 15, 2026 | 86.04 | 86.04 | 86.04 | 86.04 | 86.04 | 0.51% | - |
| Oct 14, 2026 | 85.60 | 85.60 | 85.60 | 85.60 | 85.60 | -1.52% | - |
| Oct 13, 2026 | 86.88 | 86.92 | 86.88 | 86.92 | 86.92 | 1.05% | 50 |
| Oct 12, 2026 | 86.02 | 86.02 | 86.02 | 86.02 | 86.02 | 0.16% | - |
| Oct 9, 2026 | 85.88 | 85.88 | 85.88 | 85.88 | 85.88 | 1.15% | - |
| Oct 8, 2026 | 84.90 | 84.90 | 84.90 | 84.90 | 84.90 | -0.75% | - |
| Oct 7, 2026 | 86.10 | 86.10 | 85.22 | 85.54 | 85.54 | -2.20% | 109 |
| Oct 6, 2026 | 87.46 | 87.46 | 87.46 | 87.46 | 87.46 | 1.70% | - |
| Oct 5, 2026 | 86.00 | 86.00 | 86.00 | 86.00 | 86.00 | -1.53% | - |
| Oct 2, 2026 | 87.34 | 87.34 | 87.34 | 87.34 | 87.34 | 0.92% | - |
| Oct 1, 2026 | 86.54 | 86.54 | 86.54 | 86.54 | 86.54 | -0.83% | - |
| Sep 30, 2026 | 87.26 | 87.26 | 87.26 | 87.26 | 87.26 | 1.09% | - |
| Sep 29, 2026 | 86.32 | 86.32 | 86.32 | 86.32 | 86.32 | -0.85% | - |
| Sep 28, 2026 | 86.28 | 87.06 | 86.28 | 87.06 | 87.06 | -0.02% | 80 |
| Sep 25, 2026 | 87.08 | 87.08 | 87.08 | 87.08 | 87.08 | -0.02% | - |
| Sep 24, 2026 | 87.10 | 87.10 | 87.10 | 87.10 | 87.10 | -0.59% | - |
| Sep 23, 2026 | 87.62 | 87.62 | 87.62 | 87.62 | 87.62 | -5.36% | - |
| Sep 22, 2026 | 92.58 | 92.58 | 92.58 | 92.58 | 92.58 | 0.89% | - |
| Sep 21, 2026 | 91.76 | 91.76 | 91.76 | 91.76 | 91.76 | 1.06% | - |
| Sep 18, 2026 | 90.98 | 90.98 | 90.80 | 90.80 | 90.80 | -0.96% | 65 |
| Sep 17, 2026 | 91.68 | 91.68 | 91.68 | 91.68 | 91.68 | -1.65% | - |
| Sep 16, 2026 | 93.22 | 93.22 | 93.22 | 93.22 | 93.22 | 0.47% | - |
| Sep 15, 2026 | 92.78 | 92.78 | 92.78 | 92.78 | 92.78 | 0.19% | - |
| Sep 14, 2026 | 92.60 | 92.60 | 92.60 | 92.60 | 92.60 | 0.22% | - |
| Sep 11, 2026 | 92.40 | 92.40 | 92.40 | 92.40 | 92.40 | 1.32% | - |
| Sep 10, 2026 | 91.20 | 91.20 | 91.20 | 91.20 | 91.20 | -0.63% | - |
| Sep 9, 2026 | 91.78 | 91.78 | 91.78 | 91.78 | 91.78 | -1.54% | - |
| Sep 8, 2026 | 93.22 | 93.22 | 93.22 | 93.22 | 93.22 | -0.47% | - |
| Sep 7, 2026 | 93.66 | 93.66 | 93.66 | 93.66 | 93.66 | -0.97% | - |
| Sep 4, 2026 | 94.58 | 94.58 | 94.58 | 94.58 | 94.58 | 1.59% | - |
| Sep 3, 2026 | 93.10 | 93.10 | 93.10 | 93.10 | 93.10 | 0.09% | - |
| Sep 2, 2026 | 93.02 | 93.02 | 93.02 | 93.02 | 93.02 | -1.15% | - |
| Sep 1, 2026 | 94.10 | 94.10 | 94.10 | 94.10 | 94.10 | -0.34% | - |
| Aug 31, 2026 | 94.36 | 94.42 | 94.36 | 94.42 | 94.42 | 2.14% | 200 |
| Aug 28, 2026 | 92.44 | 92.44 | 92.44 | 92.44 | 92.44 | -1.03% | - |
| Aug 27, 2026 | 93.40 | 93.40 | 93.40 | 93.40 | 93.40 | -2.77% | - |
| Aug 26, 2026 | 96.06 | 96.06 | 96.06 | 96.06 | 96.06 | -1.11% | - |
| Aug 25, 2026 | 97.14 | 97.14 | 97.14 | 97.14 | 97.14 | 0.02% | - |
| Aug 24, 2026 | 95.48 | 97.96 | 95.48 | 97.12 | 97.12 | 3.69% | 125 |
| Aug 21, 2026 | 93.66 | 93.66 | 93.66 | 93.66 | 93.66 | -1.51% | - |
| Aug 20, 2026 | 95.10 | 95.10 | 95.10 | 95.10 | 95.10 | -0.67% | - |
| Aug 19, 2026 | 95.74 | 95.74 | 95.74 | 95.74 | 95.74 | 0.86% | - |
| Aug 18, 2026 | 94.92 | 94.92 | 94.92 | 94.92 | 94.92 | -0.73% | - |
| Aug 17, 2026 | 95.62 | 95.62 | 95.62 | 95.62 | 95.62 | 1.16% | - |