The Charles Schwab Corporation (FRA:SWG)
Germany
· Delayed Price · Currency is EUR 81.22
-0.52 (-0.64%)
At close: Dec 5, 2025
FRA:SWG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 81.22 | 81.22 | 81.22 | 81.22 | 81.22 | -0.64% | - |
| Dec 4, 2025 | 80.24 | 81.74 | 80.22 | 81.74 | 81.74 | 3.86% | 127 |
| Dec 3, 2025 | 78.70 | 78.70 | 78.70 | 78.70 | 78.70 | -1.64% | - |
| Dec 2, 2025 | 79.36 | 80.01 | 79.36 | 80.01 | 80.01 | -0.11% | 6 |
| Dec 1, 2025 | 79.27 | 80.10 | 79.12 | 80.10 | 80.10 | 1.25% | 160 |
| 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 |
| Sep 19, 2025 | 78.86 | 78.86 | 78.86 | 78.86 | 78.64 | 0.88% | - |
| Sep 18, 2025 | 78.17 | 78.17 | 78.17 | 78.17 | 77.95 | 1.92% | - |
| Sep 17, 2025 | 76.70 | 76.70 | 76.70 | 76.70 | 76.49 | -1.21% | - |
| Sep 16, 2025 | 77.77 | 77.77 | 77.64 | 77.64 | 77.43 | -1.92% | 100 |
| Sep 15, 2025 | 79.16 | 79.16 | 79.16 | 79.16 | 78.94 | -0.88% | - |
| Sep 12, 2025 | 79.93 | 79.93 | 79.86 | 79.86 | 79.64 | 1.69% | 62 |
| Sep 11, 2025 | 78.53 | 78.53 | 78.53 | 78.53 | 78.31 | -0.52% | - |
| Sep 10, 2025 | 79.82 | 79.82 | 78.94 | 78.94 | 78.72 | 0.64% | 60 |
| Sep 9, 2025 | 79.12 | 79.12 | 78.44 | 78.44 | 78.22 | -0.67% | 91 |
| Sep 8, 2025 | 78.30 | 78.97 | 78.30 | 78.97 | 78.75 | -6.48% | 65 |
| Sep 5, 2025 | 83.52 | 84.44 | 83.52 | 84.44 | 84.21 | 2.75% | 9 |
| Sep 4, 2025 | 82.18 | 82.18 | 82.18 | 82.18 | 81.95 | -0.02% | - |
| Sep 3, 2025 | 82.20 | 82.20 | 82.20 | 82.20 | 81.97 | 0.95% | - |
| Sep 2, 2025 | 81.43 | 81.43 | 81.43 | 81.43 | 81.21 | -0.92% | 60 |
| Sep 1, 2025 | 81.19 | 82.19 | 81.19 | 82.19 | 81.96 | -0.71% | 60 |
| Aug 29, 2025 | 82.73 | 82.78 | 82.73 | 82.78 | 82.55 | 0.08% | 10 |
| Aug 28, 2025 | 82.71 | 82.71 | 82.71 | 82.71 | 82.48 | -0.72% | - |
| Aug 27, 2025 | 83.31 | 83.31 | 83.31 | 83.31 | 83.08 | 1.39% | - |
| Aug 26, 2025 | 82.17 | 82.17 | 82.17 | 82.17 | 81.94 | 0.02% | - |
| Aug 25, 2025 | 81.44 | 82.15 | 81.44 | 82.15 | 81.92 | -0.12% | 1 |
| Aug 22, 2025 | 82.25 | 82.25 | 82.25 | 82.25 | 82.02 | 0.78% | - |
| Aug 21, 2025 | 81.61 | 81.61 | 81.61 | 81.61 | 81.38 | -0.17% | - |
| Aug 20, 2025 | 81.64 | 81.75 | 81.64 | 81.75 | 81.52 | -0.24% | 126 |
| Aug 19, 2025 | 81.95 | 81.95 | 81.95 | 81.95 | 81.72 | 0.07% | - |
| Aug 18, 2025 | 81.89 | 81.89 | 81.89 | 81.89 | 81.66 | -2.08% | - |
| Aug 15, 2025 | 83.63 | 83.63 | 83.63 | 83.63 | 83.40 | 3.04% | - |
| Aug 14, 2025 | 81.16 | 81.16 | 81.16 | 81.16 | 80.94 | -1.55% | - |
| Aug 13, 2025 | 84.04 | 84.04 | 82.44 | 82.44 | 82.21 | -1.92% | 239 |
| Aug 12, 2025 | 84.05 | 84.05 | 84.05 | 84.05 | 83.82 | 0.35% | - |
| Aug 11, 2025 | 82.85 | 83.92 | 82.85 | 83.76 | 83.53 | 2.22% | 145 |
| Aug 8, 2025 | 81.94 | 81.94 | 81.94 | 81.94 | 81.71 | -0.82% | - |
| Aug 7, 2025 | 82.62 | 82.62 | 82.62 | 82.62 | 82.16 | -0.69% | - |
| Aug 6, 2025 | 83.19 | 83.19 | 83.19 | 83.19 | 82.73 | -0.81% | - |
| Aug 5, 2025 | 83.87 | 83.87 | 83.87 | 83.87 | 83.40 | 0.41% | - |
| Aug 4, 2025 | 82.69 | 83.53 | 82.69 | 83.53 | 83.07 | 1.99% | 60 |
| Aug 1, 2025 | 85.01 | 85.01 | 81.90 | 81.90 | 81.44 | -4.73% | 250 |
| Jul 31, 2025 | 87.01 | 87.01 | 85.97 | 85.97 | 85.49 | 0.74% | 83 |
| Jul 30, 2025 | 84.61 | 85.34 | 84.61 | 85.34 | 84.87 | -0.51% | 100 |
| Jul 29, 2025 | 84.29 | 85.78 | 84.29 | 85.78 | 85.30 | 2.41% | 27 |
| Jul 28, 2025 | 82.84 | 83.76 | 82.84 | 83.76 | 83.29 | 0.89% | 85 |
| Jul 25, 2025 | 83.05 | 83.05 | 83.02 | 83.02 | 82.56 | 2.09% | 60 |
| Jul 24, 2025 | 80.47 | 81.32 | 80.47 | 81.32 | 80.87 | 0.23% | 125 |
| Jul 23, 2025 | 81.13 | 81.13 | 81.13 | 81.13 | 80.68 | -0.98% | - |
| Jul 22, 2025 | 81.93 | 81.93 | 81.93 | 81.93 | 81.47 | -1.00% | - |
| Jul 21, 2025 | 82.21 | 82.76 | 82.21 | 82.76 | 82.30 | 2.02% | 28 |