The Charles Schwab Corporation (VIE:SCHW)
Austria · Delayed Price · Currency is EUR 80.09
+0.74 (0.93%)
At close: Sep 12, 2025
VIE:SCHW Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 79.40 | 80.32 | 79.40 | 80.09 | - | 0.93% | - |
| Sep 11, 2025 | 78.99 | 79.35 | 78.73 | 79.35 | - | 0.75% | - |
| Sep 10, 2025 | 80.30 | 80.30 | 78.76 | 78.76 | - | -1.49% | - |
| Sep 9, 2025 | 79.52 | 79.95 | 79.49 | 79.95 | - | 0.87% | - |
| Sep 8, 2025 | 78.78 | 79.26 | 78.36 | 79.26 | - | 0.35% | - |
| Sep 5, 2025 | 83.86 | 83.96 | 78.98 | 78.98 | - | -5.24% | - |
| Sep 4, 2025 | 82.09 | 83.35 | 82.09 | 83.35 | - | 1.20% | - |
| Sep 3, 2025 | 82.75 | 82.75 | 82.29 | 82.36 | - | 0.94% | - |
| Sep 2, 2025 | 81.85 | 82.29 | 81.59 | 81.59 | - | -0.43% | - |
| Sep 1, 2025 | 81.75 | 81.94 | 81.75 | 81.94 | - | 0.44% | - |
| Aug 29, 2025 | 83.13 | 83.23 | 81.58 | 81.58 | - | -1.96% | - |
| Aug 28, 2025 | 83.26 | 83.51 | 83.20 | 83.21 | - | -0.91% | - |
| Aug 27, 2025 | 83.75 | 84.01 | 83.75 | 83.97 | - | 1.52% | - |
| Aug 26, 2025 | 82.60 | 82.71 | 82.55 | 82.71 | - | 0.51% | - |
| Aug 25, 2025 | 81.66 | 82.29 | 81.63 | 82.29 | - | 1.21% | - |
| Aug 22, 2025 | 82.58 | 82.98 | 81.31 | 81.31 | - | -1.48% | 130 |
| Aug 21, 2025 | 82.12 | 82.53 | 81.81 | 82.53 | - | 0.92% | - |
| Aug 20, 2025 | 82.14 | 82.21 | 81.78 | 81.78 | - | -1.12% | - |
| Aug 19, 2025 | 82.26 | 82.71 | 82.15 | 82.71 | - | 0.08% | - |
| Aug 18, 2025 | 82.16 | 82.64 | 82.01 | 82.64 | - | 0.18% | - |
| Aug 15, 2025 | 84.01 | 84.01 | 82.49 | 82.49 | - | -1.59% | - |
| Aug 14, 2025 | 82.69 | 83.82 | 82.21 | 83.82 | - | -0.80% | - |
| Aug 13, 2025 | 84.48 | 84.50 | 84.37 | 84.50 | - | 0.46% | - |
| Aug 12, 2025 | 84.55 | 84.70 | 83.35 | 84.11 | - | -0.19% | - |
| Aug 11, 2025 | 83.45 | 84.27 | 83.41 | 84.27 | - | 1.78% | - |
| Aug 8, 2025 | 82.40 | 82.80 | 82.40 | 82.80 | - | -0.62% | - |
| Aug 7, 2025 | 83.32 | 83.32 | 83.32 | 83.32 | - | - | - |
| Aug 6, 2025 | 83.65 | 83.65 | 83.10 | 83.32 | - | -1.16% | - |
| Aug 5, 2025 | 84.32 | 84.32 | 84.30 | 84.30 | - | 1.16% | - |
| Aug 4, 2025 | 83.26 | 83.33 | 82.83 | 83.33 | - | 1.10% | - |
| Aug 1, 2025 | 84.77 | 84.77 | 82.42 | 82.42 | - | -4.05% | - |
| Jul 31, 2025 | 86.31 | 86.31 | 85.49 | 85.90 | - | 0.48% | - |
| Jul 30, 2025 | 84.91 | 85.49 | 84.54 | 85.49 | - | 0.34% | - |
| Jul 29, 2025 | 84.77 | 86.06 | 84.69 | 85.20 | - | 1.46% | - |
| Jul 28, 2025 | 83.21 | 83.97 | 83.21 | 83.97 | - | 1.72% | - |
| Jul 25, 2025 | 83.32 | 83.49 | 82.55 | 82.55 | - | 1.64% | - |
| Jul 24, 2025 | 80.81 | 81.22 | 80.81 | 81.22 | - | 0.16% | - |
| Jul 23, 2025 | 81.50 | 81.67 | 81.09 | 81.09 | - | 0.01% | - |
| Jul 22, 2025 | 82.36 | 82.48 | 81.08 | 81.08 | - | -1.78% | - |
| Jul 21, 2025 | 82.39 | 82.55 | 82.39 | 82.55 | - | 1.24% | - |
| Jul 18, 2025 | 81.11 | 82.34 | 80.06 | 81.54 | - | 2.37% | 213 |
| Jul 17, 2025 | 78.85 | 79.65 | 78.61 | 79.65 | - | 2.60% | - |
| Jul 16, 2025 | 78.60 | 79.20 | 77.63 | 77.63 | - | -2.40% | 130 |
| Jul 15, 2025 | 79.95 | 79.95 | 79.36 | 79.54 | - | 0.14% | - |
| Jul 14, 2025 | 78.09 | 79.43 | 78.06 | 79.43 | - | 0.29% | - |
| Jul 11, 2025 | 79.39 | 79.39 | 79.04 | 79.20 | - | -0.63% | - |
| Jul 10, 2025 | 78.47 | 79.70 | 78.42 | 79.70 | - | 0.86% | - |
| Jul 9, 2025 | 78.45 | 79.02 | 78.45 | 79.02 | - | 0.77% | - |
| Jul 8, 2025 | 78.95 | 79.00 | 78.42 | 78.42 | - | 0.32% | - |
| Jul 7, 2025 | 77.54 | 78.17 | 77.54 | 78.17 | - | 1.10% | - |