The Charles Schwab Corporation (FRA:SWG)
Germany
· Delayed Price · Currency is EUR 81.24
+0.53 (0.66%)
Last updated: Mar 4, 2026, 8:03 AM CET
FRA:SWG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 4, 2026 | 81.24 | 81.24 | 81.24 | 81.24 | - | 0.66% | - |
| Mar 3, 2026 | 80.71 | 80.71 | 80.71 | 80.71 | 80.71 | 1.23% | - |
| Mar 2, 2026 | 79.73 | 79.73 | 79.73 | 79.73 | 79.73 | -2.14% | 115 |
| Feb 27, 2026 | 81.96 | 82.02 | 81.47 | 81.47 | 81.47 | -0.88% | 115 |
| Feb 26, 2026 | 80.25 | 82.19 | 80.25 | 82.19 | 82.19 | 3.71% | 12 |
| Feb 25, 2026 | 78.69 | 79.25 | 78.69 | 79.25 | 79.25 | 0.37% | 50 |
| Feb 24, 2026 | 78.53 | 78.96 | 78.24 | 78.96 | 78.96 | 0.20% | 130 |
| Feb 23, 2026 | 78.80 | 78.80 | 78.80 | 78.80 | 78.80 | -1.38% | - |
| Feb 20, 2026 | 79.90 | 79.90 | 79.90 | 79.90 | 79.90 | -0.84% | - |
| Feb 19, 2026 | 80.58 | 80.58 | 80.58 | 80.58 | 80.58 | 2.86% | - |
| Feb 18, 2026 | 78.34 | 78.34 | 78.34 | 78.34 | 78.34 | -0.24% | - |
| Feb 17, 2026 | 78.53 | 78.53 | 78.53 | 78.53 | 78.53 | -0.38% | - |
| Feb 16, 2026 | 78.64 | 79.32 | 78.64 | 78.83 | 78.83 | -1.03% | 111 |
| Feb 13, 2026 | 79.74 | 79.74 | 79.65 | 79.65 | 79.65 | 1.83% | 37 |
| Feb 12, 2026 | 80.32 | 80.32 | 78.22 | 78.22 | 77.95 | -6.04% | 700 |
| Feb 11, 2026 | 83.25 | 83.25 | 83.25 | 83.25 | 82.96 | -7.02% | - |
| Feb 10, 2026 | 89.54 | 89.54 | 89.54 | 89.54 | 89.23 | 1.31% | - |
| Feb 9, 2026 | 88.38 | 88.38 | 88.38 | 88.38 | 88.08 | 2.84% | - |
| Feb 6, 2026 | 85.51 | 85.98 | 85.51 | 85.94 | 85.64 | -1.20% | 1,300 |
| Feb 5, 2026 | 87.63 | 87.63 | 86.98 | 86.98 | 86.68 | -0.69% | 50 |
| Feb 4, 2026 | 87.55 | 87.68 | 87.51 | 87.58 | 87.28 | -1.43% | 47 |
| Feb 3, 2026 | 88.85 | 88.85 | 88.85 | 88.85 | 88.54 | 3.64% | - |
| Feb 2, 2026 | 85.73 | 85.73 | 85.73 | 85.73 | 85.43 | -0.13% | - |
| Jan 30, 2026 | 85.84 | 85.84 | 85.84 | 85.84 | 85.54 | -1.49% | - |
| Jan 29, 2026 | 85.72 | 87.14 | 85.72 | 87.14 | 86.84 | 0.97% | 50 |
| Jan 28, 2026 | 86.30 | 86.30 | 86.30 | 86.30 | 86.00 | 0.61% | - |
| Jan 27, 2026 | 86.48 | 86.48 | 85.78 | 85.78 | 85.48 | -0.01% | 56 |
| Jan 26, 2026 | 85.79 | 85.79 | 85.79 | 85.79 | 85.49 | -2.84% | - |
| Jan 23, 2026 | 88.30 | 88.30 | 88.30 | 88.30 | 88.00 | 1.49% | - |
| Jan 22, 2026 | 87.00 | 87.00 | 87.00 | 87.00 | 86.70 | 0.43% | - |
| Jan 21, 2026 | 86.63 | 86.63 | 86.63 | 86.63 | 86.33 | -0.72% | - |
| Jan 20, 2026 | 87.26 | 87.26 | 87.26 | 87.26 | 86.96 | -0.92% | - |
| Jan 19, 2026 | 88.07 | 88.07 | 88.07 | 88.07 | 87.77 | -2.04% | - |
| Jan 16, 2026 | 88.23 | 89.90 | 88.23 | 89.90 | 89.59 | 3.42% | 100 |
| Jan 15, 2026 | 86.93 | 86.93 | 86.93 | 86.93 | 86.63 | 0.72% | - |
| Jan 14, 2026 | 86.31 | 86.31 | 86.31 | 86.31 | 86.01 | -0.86% | - |
| Jan 13, 2026 | 87.06 | 87.06 | 87.06 | 87.06 | 86.76 | 1.84% | - |
| Jan 12, 2026 | 84.96 | 85.49 | 84.96 | 85.49 | 85.20 | -1.70% | 40 |
| Jan 9, 2026 | 86.97 | 86.97 | 86.97 | 86.97 | 86.67 | -0.64% | - |
| Jan 8, 2026 | 86.51 | 87.53 | 86.51 | 87.53 | 87.23 | -1.15% | 56 |
| Jan 7, 2026 | 88.11 | 88.55 | 88.11 | 88.55 | 88.24 | 0.58% | 108 |
| Jan 6, 2026 | 88.04 | 88.04 | 88.04 | 88.04 | 87.74 | 2.08% | - |
| Jan 5, 2026 | 86.25 | 86.25 | 86.25 | 86.25 | 85.95 | 0.06% | - |
| Jan 2, 2026 | 85.06 | 86.20 | 85.06 | 86.20 | 85.90 | 0.69% | 200 |
| Dec 30, 2025 | 85.61 | 85.61 | 85.61 | 85.61 | 85.31 | -0.62% | - |
| Dec 29, 2025 | 86.14 | 86.14 | 86.14 | 86.14 | 85.84 | 0.05% | - |
| Dec 23, 2025 | 86.10 | 86.10 | 86.10 | 86.10 | 85.80 | 2.28% | - |
| Dec 22, 2025 | 84.18 | 84.18 | 84.18 | 84.18 | 83.89 | 0.54% | - |
| Dec 19, 2025 | 82.59 | 83.73 | 82.59 | 83.73 | 83.44 | 2.48% | 30 |
| Dec 18, 2025 | 81.70 | 81.70 | 81.70 | 81.70 | 81.42 | -0.87% | - |
| Dec 17, 2025 | 81.73 | 82.42 | 81.73 | 82.42 | 82.14 | 2.08% | 50 |
| Dec 16, 2025 | 80.74 | 80.74 | 80.74 | 80.74 | 80.46 | -1.84% | - |
| Dec 15, 2025 | 82.25 | 82.25 | 82.25 | 82.25 | 81.97 | -0.06% | - |
| Dec 12, 2025 | 82.30 | 82.30 | 82.30 | 82.30 | 82.02 | 1.78% | - |
| Dec 11, 2025 | 80.86 | 80.86 | 80.86 | 80.86 | 80.58 | 0.31% | - |
| Dec 10, 2025 | 80.61 | 80.61 | 80.61 | 80.61 | 80.33 | -0.16% | - |
| Dec 9, 2025 | 80.74 | 80.74 | 80.74 | 80.74 | 80.46 | 0.67% | - |
| Dec 8, 2025 | 80.20 | 80.20 | 80.20 | 80.20 | 79.92 | -1.26% | - |
| Dec 5, 2025 | 81.22 | 81.22 | 81.22 | 81.22 | 80.94 | -0.64% | - |
| Dec 4, 2025 | 80.24 | 81.74 | 80.22 | 81.74 | 81.46 | 3.86% | 127 |
| Dec 3, 2025 | 78.70 | 78.70 | 78.70 | 78.70 | 78.43 | -1.64% | - |
| Dec 2, 2025 | 79.36 | 80.01 | 79.36 | 80.01 | 79.73 | -0.11% | 6 |
| Dec 1, 2025 | 79.27 | 80.10 | 79.12 | 80.10 | 79.82 | 1.25% | 160 |
| Nov 28, 2025 | 79.11 | 79.11 | 79.11 | 79.11 | 78.84 | 0.42% | - |
| Nov 27, 2025 | 78.78 | 78.78 | 78.78 | 78.78 | 78.51 | 0.72% | - |
| Nov 26, 2025 | 78.22 | 78.22 | 78.22 | 78.22 | 77.95 | 0.09% | - |
| Nov 25, 2025 | 78.15 | 78.15 | 78.15 | 78.15 | 77.88 | -0.50% | - |
| Nov 24, 2025 | 78.54 | 78.54 | 78.54 | 78.54 | 78.27 | 0.34% | - |
| Nov 21, 2025 | 78.27 | 78.27 | 78.27 | 78.27 | 78.00 | -3.17% | - |
| Nov 20, 2025 | 80.83 | 80.83 | 80.83 | 80.83 | 80.55 | 1.96% | - |
| Nov 19, 2025 | 79.28 | 79.28 | 79.28 | 79.28 | 79.01 | 1.50% | - |
| Nov 18, 2025 | 78.11 | 78.11 | 78.11 | 78.11 | 77.84 | -3.04% | - |
| Nov 17, 2025 | 81.28 | 81.28 | 80.56 | 80.56 | 80.28 | -0.80% | 750 |
| Nov 14, 2025 | 81.21 | 81.21 | 81.21 | 81.21 | 80.93 | -3.44% | - |
| Nov 13, 2025 | 84.10 | 84.10 | 84.10 | 84.10 | 83.58 | -0.24% | - |
| Nov 12, 2025 | 82.78 | 84.30 | 82.78 | 84.30 | 83.78 | 2.34% | 2 |
| Nov 11, 2025 | 82.37 | 82.37 | 82.37 | 82.37 | 81.86 | -0.12% | - |
| Nov 10, 2025 | 82.47 | 82.47 | 82.47 | 82.47 | 81.96 | 1.28% | - |
| Nov 7, 2025 | 81.43 | 81.43 | 81.43 | 81.43 | 80.93 | 0.33% | - |
| Nov 6, 2025 | 80.58 | 81.18 | 80.58 | 81.16 | 80.66 | -0.78% | 180 |
| Nov 5, 2025 | 81.13 | 81.80 | 81.13 | 81.80 | 81.29 | 2.33% | 70 |
| Nov 4, 2025 | 79.94 | 79.94 | 79.94 | 79.94 | 79.44 | -1.96% | - |
| Nov 3, 2025 | 81.54 | 81.54 | 81.54 | 81.54 | 81.03 | 0.48% | - |
| Oct 31, 2025 | 81.15 | 81.15 | 81.15 | 81.15 | 80.65 | -0.18% | - |
| Oct 30, 2025 | 81.30 | 81.30 | 81.30 | 81.30 | 80.80 | 0.99% | - |
| Oct 29, 2025 | 80.67 | 80.67 | 80.50 | 80.50 | 80.00 | -0.80% | 153 |
| Oct 28, 2025 | 81.27 | 81.27 | 81.15 | 81.15 | 80.65 | -0.55% | 278 |
| Oct 27, 2025 | 81.60 | 81.60 | 81.60 | 81.60 | 81.09 | -0.54% | - |
| Oct 24, 2025 | 81.28 | 82.04 | 81.28 | 82.04 | 81.53 | 1.36% | 120 |
| Oct 23, 2025 | 80.94 | 80.94 | 80.94 | 80.94 | 80.44 | -0.61% | - |
| Oct 22, 2025 | 81.44 | 81.44 | 81.44 | 81.44 | 80.94 | -0.74% | - |
| Oct 21, 2025 | 81.38 | 82.05 | 81.38 | 82.05 | 81.54 | 0.84% | 200 |
| Oct 20, 2025 | 80.51 | 81.37 | 80.51 | 81.37 | 80.87 | 3.25% | 30 |
| Oct 17, 2025 | 78.81 | 78.81 | 78.81 | 78.81 | 78.32 | -5.63% | - |
| Oct 16, 2025 | 81.91 | 83.51 | 81.91 | 83.51 | 82.99 | 3.46% | 41 |
| Oct 15, 2025 | 80.28 | 80.72 | 80.28 | 80.72 | 80.22 | 0.37% | 62 |
| Oct 14, 2025 | 80.42 | 80.42 | 80.42 | 80.42 | 79.92 | -0.47% | - |
| Oct 13, 2025 | 79.72 | 80.80 | 79.72 | 80.80 | 80.30 | -0.27% | 30 |
| Oct 10, 2025 | 81.02 | 81.02 | 81.02 | 81.02 | 80.52 | 0.61% | - |
| Oct 9, 2025 | 80.53 | 80.53 | 80.53 | 80.53 | 80.03 | -0.28% | - |