The Charles Schwab Corporation (VIE:SCHW)
Austria
· Delayed Price · Currency is EUR 81.36
-0.30 (-0.37%)
Last updated: Dec 5, 2025, 3:30 PM CET
VIE:SCHW Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 81.69 | 82.01 | 81.36 | 82.01 | 82.01 | 0.43% | - |
| Dec 4, 2025 | 80.60 | 81.66 | 80.48 | 81.66 | 81.66 | 2.34% | - |
| Dec 3, 2025 | 79.27 | 79.79 | 78.68 | 79.79 | 79.79 | 0.05% | - |
| Dec 2, 2025 | 79.70 | 80.11 | 79.70 | 79.75 | 79.75 | 0.18% | - |
| Dec 1, 2025 | 79.38 | 79.61 | 79.38 | 79.61 | 79.61 | -0.80% | - |
| Nov 28, 2025 | 79.38 | 80.25 | 79.36 | 80.25 | 80.25 | 1.58% | - |
| Nov 27, 2025 | 79.25 | 79.25 | 78.51 | 79.00 | 79.00 | -0.14% | - |
| Nov 26, 2025 | 78.65 | 79.11 | 78.40 | 79.11 | 79.11 | 1.40% | - |
| Nov 25, 2025 | 78.55 | 78.55 | 78.02 | 78.02 | 78.02 | -0.56% | - |
| Nov 24, 2025 | 78.91 | 78.91 | 78.01 | 78.46 | 78.46 | -0.04% | - |
| Nov 21, 2025 | 78.45 | 79.32 | 78.45 | 78.49 | 78.49 | -1.67% | - |
| Nov 20, 2025 | 81.02 | 81.24 | 79.82 | 79.82 | 79.82 | 0.16% | - |
| Nov 19, 2025 | 79.75 | 79.94 | 79.69 | 79.69 | 79.69 | 0.39% | - |
| Nov 18, 2025 | 78.95 | 79.38 | 78.86 | 79.38 | 79.38 | -1.90% | 123 |
| Nov 17, 2025 | 81.80 | 81.80 | 80.92 | 80.92 | 80.92 | -1.26% | - |
| Nov 14, 2025 | 81.55 | 81.95 | 81.13 | 81.95 | 81.95 | -2.72% | 5 |
| Nov 12, 2025 | 83.18 | 84.24 | 83.18 | 84.24 | 84.01 | 1.10% | - |
| Nov 11, 2025 | 82.59 | 83.32 | 81.90 | 83.32 | 83.09 | 1.33% | - |
| Nov 10, 2025 | 82.75 | 82.75 | 82.17 | 82.23 | 82.00 | 1.04% | - |
| Nov 7, 2025 | 81.88 | 81.90 | 81.32 | 81.38 | 81.16 | -0.06% | - |
| Nov 6, 2025 | 80.69 | 81.51 | 80.69 | 81.43 | 81.21 | -0.44% | - |
| Nov 5, 2025 | 81.50 | 81.79 | 81.50 | 81.79 | 81.56 | -0.04% | - |
| Nov 4, 2025 | 79.92 | 81.82 | 79.92 | 81.82 | 81.59 | 0.28% | - |
| Nov 3, 2025 | 81.97 | 82.37 | 81.59 | 81.59 | 81.37 | 0.44% | - |
| Oct 31, 2025 | 81.35 | 81.64 | 80.98 | 81.23 | 81.01 | -0.93% | - |
| Oct 30, 2025 | 81.59 | 82.18 | 81.34 | 81.99 | 81.76 | 1.30% | - |
| Oct 29, 2025 | 80.83 | 81.08 | 80.52 | 80.94 | 80.72 | 0.37% | - |
| Oct 28, 2025 | 81.32 | 81.36 | 80.64 | 80.64 | 80.42 | -1.36% | - |
| Oct 27, 2025 | 82.11 | 82.11 | 81.40 | 81.75 | 81.52 | 0.05% | - |
| Oct 24, 2025 | 81.67 | 81.77 | 81.65 | 81.71 | 81.49 | 0.69% | - |
| Oct 23, 2025 | 81.48 | 81.96 | 81.15 | 81.15 | 80.93 | -0.82% | - |
| Oct 22, 2025 | 82.00 | 82.51 | 81.62 | 81.82 | 81.59 | 1.09% | - |
| Oct 21, 2025 | 81.87 | 81.87 | 80.94 | 80.94 | 80.72 | -1.02% | - |
| Oct 20, 2025 | 81.32 | 81.77 | 80.98 | 81.77 | 81.54 | 1.46% | - |
| Oct 17, 2025 | 79.37 | 81.10 | 79.00 | 80.59 | 80.37 | -0.85% | - |
| Oct 16, 2025 | 82.10 | 82.58 | 80.95 | 81.28 | 81.06 | -0.09% | - |
| Oct 15, 2025 | 80.61 | 81.35 | 80.41 | 81.35 | 81.13 | 0.09% | - |
| Oct 14, 2025 | 80.34 | 81.28 | 80.28 | 81.28 | 81.06 | 1.16% | - |
| Oct 13, 2025 | 80.40 | 80.51 | 80.08 | 80.35 | 80.13 | 0.74% | - |
| Oct 10, 2025 | 81.32 | 81.76 | 79.76 | 79.76 | 79.54 | -1.04% | - |
| Oct 9, 2025 | 80.75 | 80.96 | 80.60 | 80.60 | 80.38 | -0.36% | - |
| Oct 8, 2025 | 80.98 | 81.18 | 80.89 | 80.89 | 80.67 | 0.72% | - |
| Oct 7, 2025 | 80.33 | 80.86 | 80.31 | 80.31 | 80.09 | -0.40% | - |
| Oct 6, 2025 | 80.77 | 81.14 | 80.63 | 80.63 | 80.41 | 1.18% | - |
| Oct 3, 2025 | 79.79 | 79.79 | 79.04 | 79.69 | 79.47 | 1.00% | - |
| Oct 2, 2025 | 78.65 | 78.90 | 78.54 | 78.90 | 78.68 | -0.32% | - |
| Oct 1, 2025 | 80.51 | 80.92 | 79.15 | 79.15 | 78.93 | -2.93% | - |
| Sep 30, 2025 | 82.48 | 82.56 | 81.54 | 81.54 | 81.32 | -0.02% | - |
| Sep 29, 2025 | 81.65 | 81.74 | 81.52 | 81.56 | 81.34 | 0.22% | - |
| Sep 26, 2025 | 81.24 | 81.63 | 81.19 | 81.38 | 81.16 | 0.83% | - |
| Sep 25, 2025 | 78.59 | 80.71 | 78.53 | 80.71 | 80.49 | 2.67% | - |
| Sep 24, 2025 | 79.71 | 79.92 | 78.61 | 78.61 | 78.39 | -1.85% | - |
| Sep 23, 2025 | 80.07 | 80.09 | 79.89 | 80.09 | 79.87 | 0.13% | - |
| Sep 22, 2025 | 80.09 | 80.09 | 79.37 | 79.99 | 79.77 | 0.68% | - |
| Sep 19, 2025 | 79.28 | 79.45 | 79.28 | 79.45 | 79.23 | 0.38% | - |
| Sep 18, 2025 | 78.52 | 79.15 | 78.22 | 79.15 | 78.93 | 2.85% | - |
| Sep 17, 2025 | 76.84 | 76.97 | 76.84 | 76.96 | 76.75 | -0.34% | - |
| Sep 16, 2025 | 78.20 | 78.20 | 77.22 | 77.22 | 77.01 | -2.18% | - |
| Sep 15, 2025 | 79.91 | 79.91 | 78.94 | 78.94 | 78.72 | -1.44% | - |
| Sep 12, 2025 | 79.40 | 80.32 | 79.40 | 80.09 | 79.87 | 0.93% | - |
| Sep 11, 2025 | 78.99 | 79.35 | 78.73 | 79.35 | 79.13 | 0.75% | - |
| Sep 10, 2025 | 80.30 | 80.30 | 78.76 | 78.76 | 78.54 | -1.49% | - |
| Sep 9, 2025 | 79.52 | 79.95 | 79.49 | 79.95 | 79.73 | 0.87% | - |
| Sep 8, 2025 | 78.78 | 79.26 | 78.36 | 79.26 | 79.04 | 0.35% | - |
| Sep 5, 2025 | 83.86 | 83.96 | 78.98 | 78.98 | 78.76 | -5.24% | - |
| Sep 4, 2025 | 82.09 | 83.35 | 82.09 | 83.35 | 83.12 | 1.20% | - |
| Sep 3, 2025 | 82.75 | 82.75 | 82.29 | 82.36 | 82.13 | 0.94% | - |
| Sep 2, 2025 | 81.85 | 82.29 | 81.59 | 81.59 | 81.37 | -0.43% | - |
| Sep 1, 2025 | 81.75 | 81.94 | 81.75 | 81.94 | 81.71 | 0.44% | - |
| Aug 29, 2025 | 83.13 | 83.23 | 81.58 | 81.58 | 81.36 | -1.96% | - |
| Aug 28, 2025 | 83.26 | 83.51 | 83.20 | 83.21 | 82.98 | -0.91% | - |
| Aug 27, 2025 | 83.75 | 84.01 | 83.75 | 83.97 | 83.74 | 1.52% | - |
| Aug 26, 2025 | 82.60 | 82.71 | 82.55 | 82.71 | 82.48 | 0.51% | - |
| Aug 25, 2025 | 81.66 | 82.29 | 81.63 | 82.29 | 82.06 | 1.21% | - |
| Aug 22, 2025 | 82.58 | 82.98 | 81.31 | 81.31 | 81.09 | -1.48% | 130 |
| Aug 21, 2025 | 82.12 | 82.53 | 81.81 | 82.53 | 82.30 | 0.92% | - |
| Aug 20, 2025 | 82.14 | 82.21 | 81.78 | 81.78 | 81.55 | -1.12% | - |
| Aug 19, 2025 | 82.26 | 82.71 | 82.15 | 82.71 | 82.48 | 0.08% | - |
| Aug 18, 2025 | 82.16 | 82.64 | 82.01 | 82.64 | 82.41 | 0.18% | - |
| Aug 15, 2025 | 84.01 | 84.01 | 82.49 | 82.49 | 82.26 | -1.59% | - |
| Aug 14, 2025 | 82.69 | 83.82 | 82.21 | 83.82 | 83.59 | -0.80% | - |
| Aug 13, 2025 | 84.48 | 84.50 | 84.37 | 84.50 | 84.27 | 0.46% | - |
| Aug 12, 2025 | 84.55 | 84.70 | 83.35 | 84.11 | 83.88 | -0.19% | - |
| Aug 11, 2025 | 83.45 | 84.27 | 83.41 | 84.27 | 84.04 | 1.78% | - |
| Aug 8, 2025 | 82.40 | 82.80 | 82.40 | 82.80 | 82.57 | -0.62% | - |
| Aug 6, 2025 | 83.65 | 83.65 | 83.10 | 83.32 | 82.86 | -1.16% | - |
| Aug 5, 2025 | 84.32 | 84.32 | 84.30 | 84.30 | 83.83 | 1.16% | - |
| Aug 4, 2025 | 83.26 | 83.33 | 82.83 | 83.33 | 82.87 | 1.10% | - |
| Aug 1, 2025 | 84.77 | 84.77 | 82.42 | 82.42 | 81.96 | -4.05% | - |
| Jul 31, 2025 | 86.31 | 86.31 | 85.49 | 85.90 | 85.42 | 0.48% | - |
| Jul 30, 2025 | 84.91 | 85.49 | 84.54 | 85.49 | 85.02 | 0.34% | - |
| Jul 29, 2025 | 84.77 | 86.06 | 84.69 | 85.20 | 84.73 | 1.46% | - |
| Jul 28, 2025 | 83.21 | 83.97 | 83.21 | 83.97 | 83.51 | 1.72% | - |
| Jul 25, 2025 | 83.32 | 83.49 | 82.55 | 82.55 | 82.09 | 1.64% | - |
| Jul 24, 2025 | 80.81 | 81.22 | 80.81 | 81.22 | 80.77 | 0.16% | - |
| Jul 23, 2025 | 81.50 | 81.67 | 81.09 | 81.09 | 80.64 | 0.01% | - |
| Jul 22, 2025 | 82.36 | 82.48 | 81.08 | 81.08 | 80.63 | -1.78% | - |
| Jul 21, 2025 | 82.39 | 82.55 | 82.39 | 82.55 | 82.09 | 1.24% | - |
| Jul 18, 2025 | 81.11 | 82.34 | 80.06 | 81.54 | 81.09 | 2.37% | 213 |
| Jul 17, 2025 | 78.85 | 79.65 | 78.61 | 79.65 | 79.21 | 2.60% | - |