The Charles Schwab Corporation (VIE:SCHW)
Austria · Delayed Price · Currency is EUR 81.72
+0.57 (0.70%)
Last updated: Oct 24, 2025, 1:00 PM CET
VIE:SCHW Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2025 | 81.48 | 81.96 | 81.15 | 81.15 | 81.15 | -0.82% | - |
| Oct 22, 2025 | 82.00 | 82.51 | 81.62 | 81.82 | 81.82 | 1.09% | - |
| Oct 21, 2025 | 81.87 | 81.87 | 80.94 | 80.94 | 80.94 | -1.02% | - |
| Oct 20, 2025 | 81.32 | 81.77 | 80.98 | 81.77 | 81.77 | 1.46% | - |
| Oct 17, 2025 | 79.37 | 81.10 | 79.00 | 80.59 | 80.59 | -0.85% | - |
| Oct 16, 2025 | 82.10 | 82.58 | 80.95 | 81.28 | 81.28 | -0.09% | - |
| Oct 15, 2025 | 80.61 | 81.35 | 80.41 | 81.35 | 81.35 | 0.09% | - |
| Oct 14, 2025 | 80.34 | 81.28 | 80.28 | 81.28 | 81.28 | 1.16% | - |
| Oct 13, 2025 | 80.40 | 80.51 | 80.08 | 80.35 | 80.35 | 0.74% | - |
| Oct 10, 2025 | 81.32 | 81.76 | 79.76 | 79.76 | 79.76 | -1.04% | - |
| Oct 9, 2025 | 80.75 | 80.96 | 80.60 | 80.60 | 80.60 | -0.36% | - |
| Oct 8, 2025 | 80.98 | 81.18 | 80.89 | 80.89 | 80.89 | 0.72% | - |
| Oct 7, 2025 | 80.33 | 80.86 | 80.31 | 80.31 | 80.31 | -0.40% | - |
| Oct 6, 2025 | 80.77 | 81.14 | 80.63 | 80.63 | 80.63 | 1.18% | - |
| Oct 3, 2025 | 79.79 | 79.79 | 79.04 | 79.69 | 79.69 | 1.00% | - |
| Oct 2, 2025 | 78.65 | 78.90 | 78.54 | 78.90 | 78.90 | -0.32% | - |
| Oct 1, 2025 | 80.51 | 80.92 | 79.15 | 79.15 | 79.15 | -2.93% | - |
| Sep 30, 2025 | 82.48 | 82.56 | 81.54 | 81.54 | 81.54 | -0.02% | - |
| Sep 29, 2025 | 81.65 | 81.74 | 81.52 | 81.56 | 81.56 | 0.22% | - |
| Sep 26, 2025 | 81.24 | 81.63 | 81.19 | 81.38 | 81.38 | 0.83% | - |
| Sep 25, 2025 | 78.59 | 80.71 | 78.53 | 80.71 | 80.71 | 2.67% | - |
| Sep 24, 2025 | 79.71 | 79.92 | 78.61 | 78.61 | 78.61 | -1.85% | - |
| Sep 23, 2025 | 80.07 | 80.09 | 79.89 | 80.09 | 80.09 | 0.13% | - |
| Sep 22, 2025 | 80.09 | 80.09 | 79.37 | 79.99 | 79.99 | 0.68% | - |
| Sep 19, 2025 | 79.28 | 79.45 | 79.28 | 79.45 | 79.45 | 0.38% | - |
| Sep 18, 2025 | 78.52 | 79.15 | 78.22 | 79.15 | 79.15 | 2.85% | - |
| Sep 17, 2025 | 76.84 | 76.97 | 76.84 | 76.96 | 76.96 | -0.34% | - |
| Sep 16, 2025 | 78.20 | 78.20 | 77.22 | 77.22 | 77.22 | -2.18% | - |
| Sep 15, 2025 | 79.91 | 79.91 | 78.94 | 78.94 | 78.94 | -1.44% | - |
| Sep 12, 2025 | 79.40 | 80.32 | 79.40 | 80.09 | 80.09 | 0.93% | - |
| Sep 11, 2025 | 78.99 | 79.35 | 78.73 | 79.35 | 79.35 | 0.75% | - |
| Sep 10, 2025 | 80.30 | 80.30 | 78.76 | 78.76 | 78.76 | -1.49% | - |
| Sep 9, 2025 | 79.52 | 79.95 | 79.49 | 79.95 | 79.95 | 0.87% | - |
| Sep 8, 2025 | 78.78 | 79.26 | 78.36 | 79.26 | 79.26 | 0.35% | - |
| Sep 5, 2025 | 83.86 | 83.96 | 78.98 | 78.98 | 78.98 | -5.24% | - |
| Sep 4, 2025 | 82.09 | 83.35 | 82.09 | 83.35 | 83.35 | 1.20% | - |
| Sep 3, 2025 | 82.75 | 82.75 | 82.29 | 82.36 | 82.36 | 0.94% | - |
| Sep 2, 2025 | 81.85 | 82.29 | 81.59 | 81.59 | 81.59 | -0.43% | - |
| Sep 1, 2025 | 81.75 | 81.94 | 81.75 | 81.94 | 81.94 | 0.44% | - |
| Aug 29, 2025 | 83.13 | 83.23 | 81.58 | 81.58 | 81.58 | -1.96% | - |
| Aug 28, 2025 | 83.26 | 83.51 | 83.20 | 83.21 | 83.21 | -0.91% | - |
| Aug 27, 2025 | 83.75 | 84.01 | 83.75 | 83.97 | 83.97 | 1.52% | - |
| Aug 26, 2025 | 82.60 | 82.71 | 82.55 | 82.71 | 82.71 | 0.51% | - |
| Aug 25, 2025 | 81.66 | 82.29 | 81.63 | 82.29 | 82.29 | 1.21% | - |
| Aug 22, 2025 | 82.58 | 82.98 | 81.31 | 81.31 | 81.31 | -1.48% | 130 |
| Aug 21, 2025 | 82.12 | 82.53 | 81.81 | 82.53 | 82.53 | 0.92% | - |
| Aug 20, 2025 | 82.14 | 82.21 | 81.78 | 81.78 | 81.78 | -1.12% | - |
| Aug 19, 2025 | 82.26 | 82.71 | 82.15 | 82.71 | 82.71 | 0.08% | - |
| Aug 18, 2025 | 82.16 | 82.64 | 82.01 | 82.64 | 82.64 | 0.18% | - |
| Aug 15, 2025 | 84.01 | 84.01 | 82.49 | 82.49 | 82.49 | -1.59% | - |