Charles Schwab Corp (SWG.DU)
Dusseldorf - Dusseldorf Delayed price. Currency in EUR
Add to watchlist
At close: 08:10AM CEST
Time period:
15 June 2023 - 15 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 14 June 2024 | 68.12 | 68.12 | 68.12 | 68.12 | 68.12 | - |
| 13 June 2024 | 67.67 | 67.67 | 67.67 | 67.67 | 67.67 | - |
| 12 June 2024 | 68.09 | 68.09 | 68.09 | 68.09 | 68.09 | - |
| 11 June 2024 | 68.12 | 68.12 | 68.12 | 68.12 | 68.12 | - |
| 10 June 2024 | 68.37 | 68.37 | 68.37 | 68.37 | 68.37 | - |
| 07 June 2024 | 67.90 | 67.90 | 67.90 | 67.90 | 67.90 | - |
| 06 June 2024 | 67.97 | 67.97 | 67.97 | 67.97 | 67.97 | - |
| 05 June 2024 | 66.00 | 66.00 | 66.00 | 66.00 | 66.00 | - |
| 04 June 2024 | 65.97 | 65.97 | 65.97 | 65.97 | 65.97 | - |
| 03 June 2024 | 67.37 | 67.37 | 67.37 | 67.37 | 67.37 | - |
| 31 May 2024 | 66.06 | 66.06 | 66.06 | 66.06 | 66.06 | - |
| 30 May 2024 | 64.45 | 64.45 | 64.45 | 64.45 | 64.45 | - |
| 29 May 2024 | 64.67 | 64.67 | 64.67 | 64.67 | 64.67 | - |
| 28 May 2024 | 66.05 | 66.05 | 66.05 | 66.05 | 66.05 | - |
| 27 May 2024 | 66.24 | 66.24 | 66.24 | 66.24 | 66.24 | - |
| 24 May 2024 | 66.67 | 66.67 | 66.67 | 66.67 | 66.67 | - |
| 23 May 2024 | 69.22 | 69.22 | 69.22 | 69.22 | 69.22 | - |
| 22 May 2024 | 72.31 | 72.31 | 72.31 | 72.31 | 72.31 | - |
| 21 May 2024 | 71.96 | 71.96 | 71.96 | 71.96 | 71.96 | - |
| 20 May 2024 | 72.06 | 72.61 | 72.06 | 72.61 | 72.61 | - |
| 17 May 2024 | 71.46 | 71.46 | 71.46 | 71.46 | 71.46 | - |
| 16 May 2024 | 71.96 | 71.96 | 71.96 | 71.96 | 71.96 | - |
| 15 May 2024 | 70.86 | 70.86 | 70.86 | 70.86 | 70.86 | - |
| 14 May 2024 | 68.91 | 71.16 | 68.91 | 71.16 | 71.16 | 121 |
| 13 May 2024 | 70.31 | 70.31 | 70.31 | 70.31 | 70.31 | - |
| 10 May 2024 | 69.90 | 69.90 | 69.90 | 69.90 | 69.90 | - |
| 09 May 2024 | 70.45 | 70.45 | 69.99 | 69.99 | 69.99 | - |
| 09 May 2024 | 0.25 Dividend | |||||
| 08 May 2024 | 69.98 | 69.98 | 69.98 | 69.98 | 69.73 | - |
| 07 May 2024 | 71.11 | 71.11 | 71.11 | 71.11 | 70.86 | - |
| 06 May 2024 | 70.39 | 70.39 | 70.39 | 70.39 | 70.14 | - |
| 03 May 2024 | 70.24 | 70.24 | 70.24 | 70.24 | 69.99 | - |
| 02 May 2024 | 69.20 | 69.20 | 69.20 | 69.20 | 68.95 | - |
| 30 Apr 2024 | 69.29 | 69.29 | 69.29 | 69.29 | 69.04 | - |
| 29 Apr 2024 | 69.74 | 69.74 | 69.74 | 69.74 | 69.49 | - |
| 26 Apr 2024 | 69.44 | 69.44 | 69.44 | 69.44 | 69.19 | - |
| 25 Apr 2024 | 69.71 | 69.71 | 69.71 | 69.71 | 69.46 | - |
| 24 Apr 2024 | 69.92 | 69.92 | 69.92 | 69.92 | 69.67 | - |
| 23 Apr 2024 | 69.37 | 69.37 | 69.37 | 69.37 | 69.12 | - |
| 22 Apr 2024 | 68.68 | 68.68 | 68.68 | 68.68 | 68.43 | - |
| 19 Apr 2024 | 67.82 | 67.82 | 67.82 | 67.82 | 67.58 | - |
| 18 Apr 2024 | 67.64 | 67.64 | 67.64 | 67.64 | 67.40 | - |
| 17 Apr 2024 | 68.46 | 68.46 | 68.46 | 68.46 | 68.22 | - |
| 16 Apr 2024 | 66.58 | 66.58 | 66.58 | 66.58 | 66.34 | - |
| 15 Apr 2024 | 65.62 | 65.62 | 65.62 | 65.62 | 65.39 | - |
| 12 Apr 2024 | 65.86 | 65.86 | 65.86 | 65.86 | 65.62 | - |
| 11 Apr 2024 | 65.83 | 65.83 | 65.83 | 65.83 | 65.59 | - |
| 10 Apr 2024 | 66.27 | 66.27 | 66.27 | 66.27 | 66.03 | - |
| 09 Apr 2024 | 66.30 | 66.30 | 66.30 | 66.30 | 66.06 | - |
| 08 Apr 2024 | 65.97 | 65.97 | 65.97 | 65.97 | 65.73 | - |
| 05 Apr 2024 | 65.68 | 65.68 | 65.68 | 65.68 | 65.45 | - |
| 04 Apr 2024 | 65.60 | 65.60 | 65.60 | 65.60 | 65.37 | - |
| 03 Apr 2024 | 65.85 | 65.85 | 65.85 | 65.85 | 65.61 | - |
| 02 Apr 2024 | 67.05 | 67.05 | 67.05 | 67.05 | 66.81 | - |
| 28 Mar 2024 | 66.65 | 66.65 | 66.65 | 66.65 | 66.41 | - |
| 27 Mar 2024 | 65.60 | 65.60 | 65.60 | 65.60 | 65.37 | - |
| 26 Mar 2024 | 65.65 | 65.65 | 65.65 | 65.65 | 65.42 | - |
| 25 Mar 2024 | 65.65 | 65.65 | 65.65 | 65.65 | 65.42 | - |
| 22 Mar 2024 | 65.90 | 65.90 | 65.90 | 65.90 | 65.66 | - |
| 21 Mar 2024 | 63.85 | 63.85 | 63.85 | 63.85 | 63.62 | - |
| 20 Mar 2024 | 62.75 | 62.75 | 62.75 | 62.75 | 62.53 | - |
| 19 Mar 2024 | 61.85 | 61.85 | 61.85 | 61.85 | 61.63 | - |
| 18 Mar 2024 | 61.55 | 61.55 | 61.55 | 61.55 | 61.33 | - |
| 15 Mar 2024 | 61.10 | 61.10 | 61.10 | 61.10 | 60.88 | - |
| 14 Mar 2024 | 61.40 | 61.40 | 61.40 | 61.40 | 61.18 | - |
| 13 Mar 2024 | 60.70 | 60.70 | 60.70 | 60.70 | 60.48 | - |
| 12 Mar 2024 | 61.15 | 61.15 | 61.15 | 61.15 | 60.93 | - |
| 11 Mar 2024 | 61.40 | 61.40 | 61.40 | 61.40 | 61.18 | - |
| 08 Mar 2024 | 61.25 | 61.25 | 61.25 | 61.25 | 61.03 | - |
| 07 Mar 2024 | 62.05 | 62.05 | 62.05 | 62.05 | 61.83 | - |
| 06 Mar 2024 | 62.35 | 62.35 | 62.35 | 62.35 | 62.13 | - |
| 05 Mar 2024 | 61.85 | 61.85 | 61.85 | 61.85 | 61.63 | - |
| 04 Mar 2024 | 60.85 | 60.85 | 60.85 | 60.85 | 60.63 | - |
| 01 Mar 2024 | 61.45 | 61.45 | 61.45 | 61.45 | 61.23 | - |
| 29 Feb 2024 | 60.20 | 60.20 | 60.20 | 60.20 | 59.98 | - |
| 28 Feb 2024 | 60.35 | 60.35 | 60.35 | 60.35 | 60.13 | - |
| 27 Feb 2024 | 59.20 | 59.20 | 59.20 | 59.20 | 58.99 | - |
| 26 Feb 2024 | 59.15 | 59.15 | 59.15 | 59.15 | 58.94 | - |
| 23 Feb 2024 | 59.40 | 59.40 | 59.40 | 59.40 | 59.19 | - |
| 22 Feb 2024 | 59.00 | 59.00 | 59.00 | 59.00 | 58.79 | - |
| 21 Feb 2024 | 58.45 | 58.45 | 58.45 | 58.45 | 58.24 | - |
| 20 Feb 2024 | 59.30 | 59.30 | 59.30 | 59.30 | 59.09 | - |
| 19 Feb 2024 | 59.45 | 59.45 | 59.45 | 59.45 | 59.24 | - |
| 16 Feb 2024 | 59.65 | 59.65 | 59.65 | 59.65 | 59.44 | - |
| 15 Feb 2024 | 58.50 | 58.50 | 58.50 | 58.50 | 58.29 | - |
| 14 Feb 2024 | 58.40 | 58.40 | 58.40 | 58.40 | 58.19 | - |
| 13 Feb 2024 | 59.50 | 59.50 | 59.50 | 59.50 | 59.29 | - |
| 12 Feb 2024 | 58.45 | 58.45 | 58.45 | 58.45 | 58.24 | - |
| 09 Feb 2024 | 57.60 | 57.60 | 57.60 | 57.60 | 57.39 | - |
| 08 Feb 2024 | 57.35 | 57.35 | 57.35 | 57.35 | 57.15 | - |
| 08 Feb 2024 | 0.25 Dividend | |||||
| 07 Feb 2024 | 57.20 | 57.20 | 57.20 | 57.20 | 56.75 | - |
| 06 Feb 2024 | 57.65 | 57.65 | 57.65 | 57.65 | 57.19 | - |
| 05 Feb 2024 | 58.00 | 58.00 | 58.00 | 58.00 | 57.54 | - |
| 02 Feb 2024 | 56.75 | 56.75 | 56.75 | 56.75 | 56.30 | - |
| 01 Feb 2024 | 58.00 | 58.00 | 58.00 | 58.00 | 57.54 | - |
| 31 Jan 2024 | 59.10 | 59.10 | 59.10 | 59.10 | 58.63 | - |
| 30 Jan 2024 | 58.70 | 58.70 | 58.70 | 58.70 | 58.23 | - |
| 29 Jan 2024 | 58.35 | 58.35 | 58.35 | 58.35 | 57.89 | - |
| 26 Jan 2024 | 58.25 | 58.25 | 58.25 | 58.25 | 57.79 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.