The Charles Schwab Corporation (VIE:SCHW)
Austria
· Delayed Price · Currency is EUR 79.94
-1.25 (-1.54%)
Last updated: Mar 9, 2026, 3:30 PM CET
VIE:SCHW Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 82.40 | 82.50 | 81.12 | 81.19 | 81.19 | -1.71% | - |
| Mar 5, 2026 | 82.91 | 82.91 | 82.11 | 82.60 | 82.60 | -0.06% | 21 |
| Mar 4, 2026 | 81.78 | 82.98 | 81.78 | 82.65 | 82.65 | 0.65% | - |
| Mar 3, 2026 | 81.14 | 82.12 | 80.88 | 82.12 | 82.12 | -0.06% | - |
| Mar 2, 2026 | 80.02 | 82.17 | 80.02 | 82.17 | 82.17 | 2.35% | 110 |
| Feb 27, 2026 | 82.36 | 82.46 | 80.28 | 80.28 | 80.28 | -2.26% | - |
| Feb 26, 2026 | 80.68 | 82.14 | 80.68 | 82.14 | 82.14 | 1.55% | - |
| Feb 25, 2026 | 79.37 | 80.89 | 79.32 | 80.89 | 80.89 | 2.72% | - |
| Feb 24, 2026 | 78.83 | 78.83 | 78.26 | 78.75 | 78.75 | 0.75% | - |
| Feb 23, 2026 | 79.14 | 79.52 | 78.16 | 78.16 | 78.16 | -0.99% | - |
| Feb 20, 2026 | 80.27 | 80.27 | 78.94 | 78.94 | 78.94 | -1.33% | - |
| Feb 19, 2026 | 81.13 | 81.13 | 80.00 | 80.00 | 80.00 | -0.87% | - |
| Feb 18, 2026 | 79.12 | 80.70 | 78.88 | 80.70 | 80.70 | 2.35% | - |
| Feb 17, 2026 | 79.18 | 79.65 | 78.85 | 78.85 | 78.85 | -0.50% | - |
| Feb 16, 2026 | 79.06 | 79.25 | 78.97 | 79.25 | 79.25 | 0.51% | - |
| Feb 13, 2026 | 79.90 | 79.93 | 78.85 | 78.85 | 78.85 | -2.94% | - |
| Feb 11, 2026 | 83.61 | 85.11 | 81.24 | 81.24 | 80.97 | -2.25% | - |
| Feb 10, 2026 | 90.04 | 90.18 | 83.11 | 83.11 | 82.83 | -7.36% | - |
| Feb 9, 2026 | 88.79 | 89.71 | 88.04 | 89.71 | 89.41 | 1.91% | - |
| Feb 6, 2026 | 86.03 | 88.03 | 86.03 | 88.03 | 87.74 | 0.50% | - |
| Feb 5, 2026 | 88.08 | 88.30 | 86.49 | 87.59 | 87.30 | -0.80% | 148 |
| Feb 4, 2026 | 87.82 | 88.30 | 87.82 | 88.30 | 88.01 | 0.90% | - |
| Feb 3, 2026 | 89.21 | 89.46 | 87.51 | 87.51 | 87.22 | -0.36% | - |
| Feb 2, 2026 | 87.56 | 88.04 | 87.52 | 87.83 | 87.54 | 1.26% | - |
| Jan 30, 2026 | 86.13 | 87.07 | 86.13 | 86.74 | 86.45 | 0.05% | - |
| Jan 29, 2026 | 86.56 | 87.44 | 86.56 | 86.70 | 86.41 | 0.12% | - |
| Jan 28, 2026 | 86.84 | 86.84 | 86.60 | 86.60 | 86.31 | 1.24% | - |
| Jan 27, 2026 | 87.08 | 87.08 | 85.54 | 85.54 | 85.26 | -1.45% | - |
| Jan 26, 2026 | 86.24 | 86.80 | 85.67 | 86.80 | 86.51 | 0.30% | - |
| Jan 23, 2026 | 88.73 | 88.76 | 86.54 | 86.54 | 86.25 | -3.87% | - |
| Jan 22, 2026 | 87.51 | 90.02 | 87.51 | 90.02 | 89.72 | 2.94% | 10 |
| Jan 21, 2026 | 87.34 | 87.69 | 84.10 | 87.45 | 87.16 | 0.48% | 619 |
| Jan 20, 2026 | 88.24 | 88.24 | 87.03 | 87.03 | 86.74 | -2.76% | - |
| Jan 19, 2026 | 88.51 | 89.50 | 88.51 | 89.50 | 89.20 | -0.36% | - |
| Jan 16, 2026 | 88.78 | 89.82 | 88.40 | 89.82 | 89.52 | 0.74% | - |
| Jan 15, 2026 | 87.62 | 89.16 | 87.43 | 89.16 | 88.86 | 2.85% | - |
| Jan 14, 2026 | 86.76 | 87.04 | 86.69 | 86.69 | 86.40 | 0.42% | - |
| Jan 13, 2026 | 87.33 | 87.47 | 86.33 | 86.33 | 86.04 | -0.12% | - |
| Jan 12, 2026 | 85.36 | 86.43 | 85.13 | 86.43 | 86.14 | -0.89% | - |
| Jan 9, 2026 | 87.37 | 87.46 | 87.21 | 87.21 | 86.92 | -0.46% | - |
| Jan 8, 2026 | 87.11 | 87.69 | 87.11 | 87.61 | 87.32 | -0.15% | - |
| Jan 7, 2026 | 88.59 | 88.92 | 87.74 | 87.74 | 87.45 | -1.81% | - |
| Jan 6, 2026 | 88.35 | 89.36 | 88.35 | 89.36 | 89.06 | 1.02% | - |
| Jan 5, 2026 | 87.05 | 88.46 | 86.90 | 88.46 | 88.17 | 3.00% | - |
| Jan 2, 2026 | 85.29 | 85.88 | 85.17 | 85.88 | 85.59 | -0.21% | - |
| Dec 30, 2025 | 86.00 | 86.06 | 86.00 | 86.06 | 85.77 | -0.51% | - |
| Dec 29, 2025 | 86.40 | 86.50 | 86.33 | 86.50 | 86.21 | 0.70% | - |
| Dec 23, 2025 | 86.31 | 86.40 | 85.90 | 85.90 | 85.61 | 0.35% | - |
| Dec 22, 2025 | 84.57 | 85.60 | 84.34 | 85.60 | 85.32 | 1.59% | - |
| Dec 19, 2025 | 83.23 | 84.26 | 82.35 | 84.26 | 83.98 | 2.00% | - |
| Dec 18, 2025 | 82.40 | 82.61 | 82.40 | 82.61 | 82.34 | 0.58% | - |
| Dec 17, 2025 | 82.04 | 82.26 | 82.04 | 82.13 | 81.86 | 0.55% | - |
| Dec 16, 2025 | 80.79 | 81.68 | 80.64 | 81.68 | 81.41 | 0.09% | - |
| Dec 15, 2025 | 82.55 | 82.56 | 81.61 | 81.61 | 81.34 | 0.58% | - |
| Dec 12, 2025 | 82.75 | 82.76 | 81.01 | 81.14 | 80.87 | -0.98% | 246 |
| Dec 11, 2025 | 81.24 | 81.94 | 81.24 | 81.94 | 81.67 | 0.81% | - |
| Dec 10, 2025 | 81.01 | 81.28 | 80.91 | 81.28 | 81.01 | -0.95% | - |
| Dec 9, 2025 | 81.20 | 82.06 | 81.00 | 82.06 | 81.79 | 1.65% | - |
| Dec 8, 2025 | 80.61 | 80.73 | 80.22 | 80.73 | 80.46 | -1.56% | - |
| Dec 5, 2025 | 81.69 | 82.01 | 81.36 | 82.01 | 81.74 | 0.43% | - |
| Dec 4, 2025 | 80.60 | 81.66 | 80.48 | 81.66 | 81.39 | 2.34% | - |
| Dec 3, 2025 | 79.27 | 79.79 | 78.68 | 79.79 | 79.53 | 0.05% | - |
| Dec 2, 2025 | 79.70 | 80.11 | 79.70 | 79.75 | 79.49 | 0.18% | - |
| Dec 1, 2025 | 79.38 | 79.61 | 79.38 | 79.61 | 79.35 | -0.80% | - |
| Nov 28, 2025 | 79.38 | 80.25 | 79.36 | 80.25 | 79.98 | 1.58% | - |
| Nov 27, 2025 | 79.25 | 79.25 | 78.51 | 79.00 | 78.74 | -0.14% | - |
| Nov 26, 2025 | 78.65 | 79.11 | 78.40 | 79.11 | 78.85 | 1.40% | - |
| Nov 25, 2025 | 78.55 | 78.55 | 78.02 | 78.02 | 77.76 | -0.56% | - |
| Nov 24, 2025 | 78.91 | 78.91 | 78.01 | 78.46 | 78.20 | -0.04% | - |
| Nov 21, 2025 | 78.45 | 79.32 | 78.45 | 78.49 | 78.23 | -1.67% | - |
| Nov 20, 2025 | 81.02 | 81.24 | 79.82 | 79.82 | 79.56 | 0.16% | - |
| Nov 19, 2025 | 79.75 | 79.94 | 79.69 | 79.69 | 79.43 | 0.39% | - |
| Nov 18, 2025 | 78.95 | 79.38 | 78.86 | 79.38 | 79.12 | -1.90% | 123 |
| Nov 17, 2025 | 81.80 | 81.80 | 80.92 | 80.92 | 80.65 | -1.26% | - |
| Nov 14, 2025 | 81.55 | 81.95 | 81.13 | 81.95 | 81.68 | -2.72% | 5 |
| Nov 12, 2025 | 83.18 | 84.24 | 83.18 | 84.24 | 83.73 | 1.10% | - |
| Nov 11, 2025 | 82.59 | 83.32 | 81.90 | 83.32 | 82.81 | 1.33% | - |
| Nov 10, 2025 | 82.75 | 82.75 | 82.17 | 82.23 | 81.73 | 1.04% | - |
| Nov 7, 2025 | 81.88 | 81.90 | 81.32 | 81.38 | 80.89 | -0.06% | - |
| Nov 6, 2025 | 80.69 | 81.51 | 80.69 | 81.43 | 80.94 | -0.44% | - |
| Nov 5, 2025 | 81.50 | 81.79 | 81.50 | 81.79 | 81.29 | -0.04% | - |
| Nov 4, 2025 | 79.92 | 81.82 | 79.92 | 81.82 | 81.32 | 0.28% | - |
| Nov 3, 2025 | 81.97 | 82.37 | 81.59 | 81.59 | 81.10 | 0.44% | - |
| Oct 31, 2025 | 81.35 | 81.64 | 80.98 | 81.23 | 80.74 | -0.93% | - |
| Oct 30, 2025 | 81.59 | 82.18 | 81.34 | 81.99 | 81.49 | 1.30% | - |
| Oct 29, 2025 | 80.83 | 81.08 | 80.52 | 80.94 | 80.45 | 0.37% | - |
| Oct 28, 2025 | 81.32 | 81.36 | 80.64 | 80.64 | 80.15 | -1.36% | - |
| Oct 27, 2025 | 82.11 | 82.11 | 81.40 | 81.75 | 81.25 | 0.05% | - |
| Oct 24, 2025 | 81.67 | 81.77 | 81.65 | 81.71 | 81.21 | 0.69% | - |
| Oct 23, 2025 | 81.48 | 81.96 | 81.15 | 81.15 | 80.66 | -0.82% | - |
| Oct 22, 2025 | 82.00 | 82.51 | 81.62 | 81.82 | 81.32 | 1.09% | - |
| Oct 21, 2025 | 81.87 | 81.87 | 80.94 | 80.94 | 80.45 | -1.02% | - |
| Oct 20, 2025 | 81.32 | 81.77 | 80.98 | 81.77 | 81.27 | 1.46% | - |
| Oct 17, 2025 | 79.37 | 81.10 | 79.00 | 80.59 | 80.10 | -0.85% | - |
| Oct 16, 2025 | 82.10 | 82.58 | 80.95 | 81.28 | 80.79 | -0.09% | - |
| Oct 15, 2025 | 80.61 | 81.35 | 80.41 | 81.35 | 80.86 | 0.09% | - |
| Oct 14, 2025 | 80.34 | 81.28 | 80.28 | 81.28 | 80.79 | 1.16% | - |
| Oct 13, 2025 | 80.40 | 80.51 | 80.08 | 80.35 | 79.86 | 0.74% | - |
| Oct 10, 2025 | 81.32 | 81.76 | 79.76 | 79.76 | 79.28 | -1.04% | - |
| Oct 9, 2025 | 80.75 | 80.96 | 80.60 | 80.60 | 80.11 | -0.36% | - |