The Charles Schwab Corporation (ETR:SWG)
Germany
· Delayed Price · Currency is EUR 81.99
-0.07 (-0.09%)
At close: Mar 3, 2026
ETR:SWG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 3, 2026 | 80.73 | 81.99 | 80.73 | 81.99 | 81.99 | -0.09% | 91 |
| Mar 2, 2026 | 82.06 | 82.06 | 82.06 | 82.06 | 82.06 | -1.08% | - |
| Feb 27, 2026 | 82.96 | 82.96 | 82.96 | 82.96 | 82.96 | 1.04% | 30 |
| Feb 26, 2026 | 80.46 | 82.11 | 80.46 | 82.11 | 82.11 | 1.45% | 31 |
| Feb 25, 2026 | 80.08 | 80.94 | 80.08 | 80.94 | 80.94 | 2.72% | 7 |
| Feb 24, 2026 | 79.53 | 79.53 | 78.80 | 78.80 | 78.80 | 0.86% | 76 |
| Feb 23, 2026 | 77.80 | 78.13 | 77.80 | 78.13 | 78.13 | -1.14% | 10 |
| Feb 20, 2026 | 81.08 | 81.08 | 79.03 | 79.03 | 79.03 | -1.24% | 50 |
| Feb 19, 2026 | 80.02 | 80.02 | 80.02 | 80.02 | 80.02 | 1.82% | - |
| Feb 18, 2026 | 78.59 | 78.59 | 78.59 | 78.59 | 78.59 | -0.54% | 11 |
| Feb 17, 2026 | 79.02 | 79.02 | 79.02 | 79.02 | 79.02 | -1.11% | 1 |
| Feb 16, 2026 | 79.91 | 79.91 | 79.91 | 79.91 | 79.91 | 1.28% | 14 |
| Feb 13, 2026 | 79.59 | 79.59 | 78.75 | 78.90 | 78.90 | -2.59% | 183 |
| Feb 12, 2026 | 80.32 | 81.00 | 80.32 | 81.00 | 80.72 | -4.80% | 72 |
| Feb 11, 2026 | 83.59 | 85.08 | 83.59 | 85.08 | 84.79 | -5.19% | 61 |
| Feb 10, 2026 | 89.43 | 89.43 | 89.43 | 89.74 | 89.43 | - | 86 |
| Feb 9, 2026 | 89.50 | 89.74 | 89.50 | 89.74 | 89.43 | 1.85% | 59 |
| Feb 6, 2026 | 86.68 | 88.35 | 86.68 | 88.11 | 87.81 | 0.42% | 82 |
| Feb 5, 2026 | 88.32 | 88.32 | 87.74 | 87.74 | 87.44 | -0.57% | 35 |
| Feb 4, 2026 | 88.22 | 88.32 | 88.00 | 88.24 | 87.94 | 0.75% | 45 |
| Feb 3, 2026 | 88.98 | 88.98 | 87.57 | 87.58 | 87.28 | -0.36% | 38 |
| Feb 2, 2026 | 87.28 | 87.97 | 87.28 | 87.90 | 87.60 | 1.06% | 21 |
| Jan 30, 2026 | 87.88 | 87.88 | 86.86 | 86.98 | 86.68 | 0.29% | 164 |
| Jan 29, 2026 | 86.81 | 87.24 | 86.73 | 86.73 | 86.43 | 0.06% | 44 |
| Jan 28, 2026 | 86.15 | 86.88 | 86.15 | 86.68 | 86.38 | 1.29% | 27 |
| Jan 27, 2026 | 87.55 | 87.55 | 85.58 | 85.58 | 85.29 | -1.35% | 107 |
| Jan 26, 2026 | 87.26 | 87.26 | 86.75 | 86.75 | 86.45 | 0.38% | 145 |
| Jan 23, 2026 | 88.32 | 88.55 | 86.42 | 86.42 | 86.12 | -4.03% | 111 |
| Jan 22, 2026 | 89.39 | 90.05 | 89.39 | 90.05 | 89.74 | 5.87% | 12 |
| Jan 21, 2026 | 87.03 | 87.03 | 84.84 | 85.06 | 84.77 | -6.91% | 664 |
| Jan 19, 2026 | 90.00 | 91.37 | 90.00 | 91.37 | 91.06 | 1.69% | 160 |
| Jan 16, 2026 | 89.85 | 89.85 | 89.85 | 89.85 | 89.54 | 0.68% | 21 |
| Jan 15, 2026 | 87.63 | 89.24 | 87.63 | 89.24 | 88.93 | 3.06% | 120 |
| Jan 14, 2026 | 86.84 | 87.19 | 86.59 | 86.59 | 86.29 | 0.23% | 66 |
| Jan 13, 2026 | 86.59 | 86.59 | 86.39 | 86.39 | 86.09 | -0.09% | 211 |
| Jan 12, 2026 | 86.47 | 86.47 | 86.47 | 86.47 | 86.17 | -0.73% | - |
| Jan 9, 2026 | 87.68 | 87.68 | 87.11 | 87.11 | 86.81 | -0.45% | 68 |
| Jan 8, 2026 | 87.50 | 87.60 | 87.50 | 87.50 | 87.20 | -0.31% | 82 |
| Jan 7, 2026 | 87.77 | 87.77 | 87.77 | 87.77 | 87.47 | -1.79% | - |
| Jan 6, 2026 | 88.03 | 89.38 | 88.03 | 89.37 | 89.06 | 1.14% | 59 |
| Jan 5, 2026 | 88.94 | 88.94 | 88.36 | 88.36 | 88.06 | 2.76% | 35 |
| Jan 2, 2026 | 84.93 | 85.99 | 84.93 | 85.99 | 85.70 | -0.17% | 219 |
| Dec 30, 2025 | 86.34 | 86.34 | 86.14 | 86.14 | 85.84 | -0.27% | 34 |
| Dec 29, 2025 | 86.44 | 86.44 | 86.37 | 86.37 | 86.07 | 0.48% | 118 |
| Dec 23, 2025 | 86.49 | 86.49 | 85.96 | 85.96 | 85.67 | 0.42% | 422 |
| Dec 22, 2025 | 85.15 | 85.60 | 85.15 | 85.60 | 85.31 | 1.71% | 403 |
| Dec 19, 2025 | 84.09 | 84.16 | 84.06 | 84.16 | 83.87 | 1.69% | 24 |
| Dec 18, 2025 | 82.90 | 82.90 | 82.15 | 82.76 | 82.48 | 0.67% | 18 |
| Dec 17, 2025 | 82.76 | 82.76 | 82.21 | 82.21 | 81.93 | 0.60% | 169 |
| Dec 16, 2025 | 81.72 | 81.72 | 81.72 | 81.72 | 81.44 | 0.20% | 50 |
| Dec 15, 2025 | 82.08 | 82.08 | 81.56 | 81.56 | 81.28 | 0.44% | 6 |
| Dec 12, 2025 | 81.20 | 81.20 | 81.20 | 81.20 | 80.92 | -1.08% | - |
| Dec 11, 2025 | 80.29 | 82.09 | 80.29 | 82.09 | 81.81 | 0.96% | 15 |
| Dec 10, 2025 | 81.31 | 81.31 | 81.31 | 81.31 | 81.03 | -1.06% | - |
| Dec 9, 2025 | 80.86 | 82.18 | 80.86 | 82.18 | 81.90 | 1.82% | 58 |
| Dec 8, 2025 | 80.71 | 80.71 | 80.71 | 80.71 | 80.43 | -1.38% | - |
| Dec 5, 2025 | 81.84 | 81.84 | 81.84 | 81.84 | 81.56 | 0.18% | - |
| Dec 4, 2025 | 81.06 | 81.69 | 81.06 | 81.69 | 81.41 | 2.37% | 19 |
| Dec 3, 2025 | 79.50 | 79.80 | 79.50 | 79.80 | 79.53 | -0.11% | 44 |
| Dec 2, 2025 | 79.89 | 79.89 | 79.89 | 79.89 | 79.62 | 0.38% | - |
| Dec 1, 2025 | 79.16 | 79.67 | 79.16 | 79.59 | 79.32 | -0.93% | 6 |
| Nov 28, 2025 | 80.43 | 80.43 | 80.16 | 80.34 | 80.06 | 1.70% | 6 |
| Nov 27, 2025 | 79.00 | 79.00 | 79.00 | 79.00 | 78.73 | -0.18% | - |
| Nov 26, 2025 | 79.03 | 79.14 | 79.03 | 79.14 | 78.87 | 1.12% | 3 |
| Nov 25, 2025 | 78.59 | 78.59 | 77.72 | 78.26 | 77.99 | 0.41% | 29 |
| Nov 24, 2025 | 78.18 | 78.18 | 77.94 | 77.94 | 77.67 | -0.17% | 8 |
| Nov 21, 2025 | 78.07 | 78.07 | 78.07 | 78.07 | 77.80 | -2.24% | - |
| Nov 20, 2025 | 81.00 | 81.18 | 79.86 | 79.86 | 79.59 | 0.38% | 319 |
| Nov 19, 2025 | 80.40 | 80.40 | 79.56 | 79.56 | 79.29 | -1.19% | 187 |
| Nov 18, 2025 | 79.73 | 80.71 | 79.73 | 80.52 | 80.24 | -0.36% | 60 |
| Nov 17, 2025 | 80.81 | 80.81 | 80.81 | 80.81 | 80.53 | -1.48% | - |
| Nov 14, 2025 | 82.02 | 82.02 | 82.02 | 82.02 | 81.74 | -1.23% | - |
| Nov 13, 2025 | 83.04 | 83.04 | 83.04 | 83.04 | 82.52 | -1.34% | - |
| Nov 12, 2025 | 84.17 | 84.17 | 84.17 | 84.17 | 83.65 | 1.06% | - |
| Nov 11, 2025 | 82.44 | 83.29 | 82.44 | 83.29 | 82.77 | 1.39% | 108 |
| Nov 10, 2025 | 81.94 | 82.20 | 81.94 | 82.15 | 81.64 | 1.06% | 87 |
| Nov 7, 2025 | 81.29 | 81.29 | 81.29 | 81.29 | 80.78 | -0.20% | - |
| Nov 6, 2025 | 81.45 | 81.45 | 81.45 | 81.45 | 80.94 | -0.20% | - |
| Nov 5, 2025 | 82.08 | 82.08 | 81.61 | 81.61 | 81.10 | -0.10% | 22 |
| Nov 4, 2025 | 80.40 | 81.80 | 80.40 | 81.69 | 81.18 | 0.12% | 74 |
| Nov 3, 2025 | 81.44 | 81.60 | 81.44 | 81.59 | 81.08 | 0.51% | 3 |
| Oct 31, 2025 | 81.44 | 81.44 | 81.18 | 81.18 | 80.68 | -0.98% | 299 |
| Oct 30, 2025 | 81.00 | 82.22 | 80.96 | 81.98 | 81.47 | 1.18% | 68 |
| Oct 29, 2025 | 80.23 | 81.02 | 80.23 | 81.02 | 80.52 | 0.53% | 55 |
| Oct 28, 2025 | 80.59 | 80.59 | 80.59 | 80.59 | 80.09 | -1.38% | - |
| Oct 27, 2025 | 81.59 | 81.72 | 81.54 | 81.72 | 81.21 | - | 185 |
| Oct 24, 2025 | 81.72 | 81.72 | 81.72 | 81.72 | 81.21 | 0.67% | - |
| Oct 23, 2025 | 81.39 | 81.39 | 81.18 | 81.18 | 80.68 | -0.18% | 1 |
| Oct 22, 2025 | 82.01 | 82.01 | 81.33 | 81.33 | 80.82 | 0.54% | 66 |
| Oct 21, 2025 | 81.87 | 81.87 | 80.89 | 80.89 | 80.39 | -1.09% | 5 |
| Oct 20, 2025 | 81.41 | 81.78 | 80.95 | 81.78 | 81.27 | 1.39% | 164 |
| Oct 17, 2025 | 78.73 | 80.66 | 78.73 | 80.66 | 80.16 | -1.14% | 111 |
| Oct 16, 2025 | 82.50 | 84.38 | 81.50 | 81.59 | 81.08 | 0.55% | 482 |
| Oct 15, 2025 | 81.48 | 81.48 | 81.14 | 81.14 | 80.64 | -0.33% | 328 |
| Oct 14, 2025 | 80.45 | 81.41 | 80.45 | 81.41 | 80.90 | 1.34% | 108 |
| Oct 13, 2025 | 80.92 | 80.92 | 79.58 | 80.33 | 79.83 | 1.07% | 78 |
| Oct 10, 2025 | 81.40 | 81.40 | 79.48 | 79.48 | 78.99 | -1.43% | 144 |
| Oct 9, 2025 | 80.90 | 80.90 | 80.63 | 80.63 | 80.13 | -0.37% | 71 |
| Oct 8, 2025 | 80.75 | 80.93 | 80.75 | 80.93 | 80.43 | 0.75% | 4 |
| Oct 7, 2025 | 80.50 | 80.50 | 80.33 | 80.33 | 79.83 | -0.32% | 3 |