The Charles Schwab Corporation (FRA:SWG)
Germany
· Delayed Price · Currency is EUR 77.16
+1.92 (2.55%)
Last updated: Apr 28, 2026, 8:02 AM CET
FRA:SWG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 77.16 | 77.16 | 77.16 | 77.16 | - | 2.55% | - |
| Apr 27, 2026 | 75.24 | 75.24 | 75.24 | 75.24 | 75.24 | -1.52% | 58 |
| Apr 24, 2026 | 75.70 | 76.40 | 75.70 | 76.40 | 76.40 | -1.09% | 29 |
| Apr 23, 2026 | 77.86 | 77.86 | 77.24 | 77.24 | 77.24 | -1.73% | 3 |
| Apr 22, 2026 | 78.60 | 78.60 | 78.60 | 78.60 | 78.60 | -0.41% | - |
| Apr 21, 2026 | 78.92 | 78.92 | 78.92 | 78.92 | 78.92 | 1.47% | - |
| Apr 20, 2026 | 77.78 | 77.78 | 77.78 | 77.78 | 77.78 | -1.17% | - |
| Apr 17, 2026 | 78.44 | 79.18 | 78.44 | 78.70 | 78.70 | -1.99% | 373 |
| Apr 16, 2026 | 85.20 | 85.20 | 80.30 | 80.30 | 80.30 | -4.74% | 95 |
| Apr 15, 2026 | 83.16 | 84.30 | 83.16 | 84.30 | 84.30 | 2.96% | 200 |
| Apr 14, 2026 | 82.02 | 82.02 | 81.88 | 81.88 | 81.88 | 1.99% | 2 |
| Apr 13, 2026 | 80.28 | 80.28 | 80.28 | 80.28 | 80.28 | -0.77% | - |
| Apr 10, 2026 | 82.62 | 82.62 | 80.90 | 80.90 | 80.90 | -1.65% | 133 |
| Apr 9, 2026 | 82.26 | 82.26 | 82.26 | 82.26 | 82.26 | 1.73% | - |
| Apr 8, 2026 | 80.86 | 80.86 | 80.86 | 80.86 | 80.86 | 0.95% | - |
| Apr 7, 2026 | 80.10 | 80.10 | 80.10 | 80.10 | 80.10 | 1.33% | - |
| Apr 2, 2026 | 79.05 | 79.05 | 79.05 | 79.05 | 79.05 | 0.53% | - |
| Apr 1, 2026 | 81.05 | 81.05 | 78.63 | 78.63 | 78.63 | -3.43% | 135 |
| Mar 31, 2026 | 81.42 | 81.42 | 81.42 | 81.42 | 81.42 | 0.68% | - |
| Mar 30, 2026 | 79.73 | 80.87 | 79.73 | 80.87 | 80.87 | -1.44% | 312 |
| Mar 27, 2026 | 82.05 | 82.05 | 82.05 | 82.05 | 82.05 | 0.40% | - |
| Mar 26, 2026 | 81.72 | 81.72 | 81.72 | 81.72 | 81.72 | -1.23% | - |
| Mar 25, 2026 | 82.74 | 82.74 | 82.74 | 82.74 | 82.74 | 1.12% | - |
| Mar 24, 2026 | 81.82 | 81.82 | 81.82 | 81.82 | 81.82 | -1.52% | - |
| Mar 23, 2026 | 81.09 | 83.08 | 81.09 | 83.08 | 83.08 | 2.67% | 445 |
| Mar 20, 2026 | 80.87 | 80.92 | 80.87 | 80.92 | 80.92 | -0.05% | 30 |
| Mar 19, 2026 | 80.96 | 80.96 | 80.96 | 80.96 | 80.96 | -0.83% | - |
| Mar 18, 2026 | 81.64 | 81.64 | 81.64 | 81.64 | 81.64 | 0.67% | - |
| Mar 17, 2026 | 81.10 | 81.10 | 81.10 | 81.10 | 81.10 | -0.89% | - |
| Mar 16, 2026 | 81.83 | 81.83 | 81.83 | 81.83 | 81.83 | 3.18% | - |
| Mar 13, 2026 | 79.31 | 79.31 | 79.31 | 79.31 | 79.31 | -0.33% | - |
| Mar 12, 2026 | 79.57 | 79.57 | 79.57 | 79.57 | 79.57 | -0.76% | - |
| Mar 11, 2026 | 80.18 | 80.18 | 80.18 | 80.18 | 80.18 | -0.51% | - |
| Mar 10, 2026 | 80.77 | 80.77 | 80.59 | 80.59 | 80.59 | -0.01% | 17 |
| Mar 9, 2026 | 80.60 | 80.60 | 80.60 | 80.60 | 80.60 | -1.72% | - |
| Mar 6, 2026 | 82.01 | 82.01 | 82.01 | 82.01 | 82.01 | 0.06% | - |
| Mar 5, 2026 | 81.96 | 81.96 | 81.96 | 81.96 | 81.96 | 0.89% | - |
| Mar 4, 2026 | 81.24 | 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 |