Charles Schwab Corp (SWG.HA)
Hanover - Hanover Delayed price. Currency in EUR
Add to watchlist
As of 08:00AM CEST. Market open.
Time period:
03 May 2023 - 03 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 May 2024 | 70.26 | 70.26 | 70.26 | 70.26 | 70.26 | 101 |
| 02 May 2024 | 69.22 | 69.22 | 69.22 | 69.22 | 69.22 | - |
| 30 Apr 2024 | 69.29 | 69.29 | 69.29 | 69.29 | 69.29 | - |
| 29 Apr 2024 | 69.78 | 69.78 | 69.78 | 69.78 | 69.78 | - |
| 26 Apr 2024 | 69.45 | 69.45 | 69.45 | 69.45 | 69.45 | - |
| 25 Apr 2024 | 69.71 | 69.71 | 69.71 | 69.71 | 69.71 | - |
| 24 Apr 2024 | 69.95 | 69.95 | 69.95 | 69.95 | 69.95 | - |
| 23 Apr 2024 | 69.34 | 69.34 | 69.34 | 69.34 | 69.34 | - |
| 22 Apr 2024 | 68.76 | 68.76 | 68.76 | 68.76 | 68.76 | - |
| 19 Apr 2024 | 67.76 | 67.76 | 67.76 | 67.76 | 67.76 | - |
| 18 Apr 2024 | 67.64 | 67.64 | 67.64 | 67.64 | 67.64 | - |
| 17 Apr 2024 | 68.53 | 68.53 | 68.27 | 68.27 | 68.27 | 101 |
| 16 Apr 2024 | 66.64 | 66.64 | 66.64 | 66.64 | 66.64 | - |
| 15 Apr 2024 | 65.62 | 65.62 | 65.62 | 65.62 | 65.62 | - |
| 12 Apr 2024 | 65.86 | 65.86 | 65.86 | 65.86 | 65.86 | - |
| 11 Apr 2024 | 65.83 | 65.83 | 65.83 | 65.83 | 65.83 | - |
| 10 Apr 2024 | 66.30 | 66.30 | 66.30 | 66.30 | 66.30 | - |
| 09 Apr 2024 | 66.31 | 66.31 | 66.31 | 66.31 | 66.31 | - |
| 08 Apr 2024 | 65.96 | 65.96 | 65.96 | 65.96 | 65.96 | - |
| 05 Apr 2024 | 65.67 | 65.67 | 65.67 | 65.67 | 65.67 | - |
| 04 Apr 2024 | 65.62 | 65.62 | 65.62 | 65.62 | 65.62 | - |
| 03 Apr 2024 | 65.86 | 65.86 | 65.86 | 65.86 | 65.86 | - |
| 02 Apr 2024 | 67.06 | 67.06 | 67.06 | 67.06 | 67.06 | - |
| 28 Mar 2024 | 66.75 | 66.75 | 66.75 | 66.75 | 66.75 | - |
| 27 Mar 2024 | 65.70 | 65.70 | 65.65 | 65.65 | 65.65 | - |
| 26 Mar 2024 | 65.70 | 65.70 | 65.70 | 65.70 | 65.70 | - |
| 25 Mar 2024 | 65.75 | 65.75 | 65.75 | 65.75 | 65.75 | - |
| 22 Mar 2024 | 65.95 | 65.95 | 65.95 | 65.95 | 65.95 | - |
| 21 Mar 2024 | 63.90 | 63.90 | 63.90 | 63.90 | 63.90 | - |
| 20 Mar 2024 | 62.80 | 62.80 | 62.80 | 62.80 | 62.80 | - |
| 19 Mar 2024 | 61.95 | 61.95 | 61.95 | 61.95 | 61.95 | - |
| 18 Mar 2024 | 61.60 | 61.60 | 61.60 | 61.60 | 61.60 | - |
| 15 Mar 2024 | 61.10 | 61.10 | 61.10 | 61.10 | 61.10 | - |
| 14 Mar 2024 | 61.45 | 61.45 | 61.45 | 61.45 | 61.45 | - |
| 13 Mar 2024 | 60.75 | 61.15 | 60.75 | 61.15 | 61.15 | 110 |
| 12 Mar 2024 | 61.20 | 61.20 | 61.20 | 61.20 | 61.20 | - |
| 11 Mar 2024 | 61.45 | 61.45 | 61.45 | 61.45 | 61.45 | - |
| 08 Mar 2024 | 61.30 | 61.30 | 61.30 | 61.30 | 61.30 | - |
| 07 Mar 2024 | 62.10 | 62.10 | 62.10 | 62.10 | 62.10 | - |
| 06 Mar 2024 | 62.45 | 62.45 | 62.45 | 62.45 | 62.45 | - |
| 05 Mar 2024 | 62.00 | 62.00 | 62.00 | 62.00 | 62.00 | - |
| 04 Mar 2024 | 60.90 | 60.90 | 60.90 | 60.90 | 60.90 | - |
| 01 Mar 2024 | 61.50 | 61.50 | 61.50 | 61.50 | 61.50 | - |
| 29 Feb 2024 | 60.25 | 60.25 | 60.25 | 60.25 | 60.25 | - |
| 28 Feb 2024 | 60.40 | 60.40 | 60.40 | 60.40 | 60.40 | - |
| 27 Feb 2024 | 59.35 | 59.35 | 59.35 | 59.35 | 59.35 | - |
| 26 Feb 2024 | 59.25 | 59.25 | 59.25 | 59.25 | 59.25 | - |
| 23 Feb 2024 | 59.50 | 59.50 | 59.50 | 59.50 | 59.50 | - |
| 22 Feb 2024 | 59.05 | 59.05 | 59.05 | 59.05 | 59.05 | - |
| 21 Feb 2024 | 58.50 | 58.50 | 58.50 | 58.50 | 58.50 | - |
| 20 Feb 2024 | 59.40 | 59.40 | 59.40 | 59.40 | 59.40 | - |
| 19 Feb 2024 | 59.50 | 59.50 | 59.50 | 59.50 | 59.50 | - |
| 16 Feb 2024 | 59.75 | 59.75 | 59.75 | 59.75 | 59.75 | - |
| 15 Feb 2024 | 58.55 | 58.55 | 58.55 | 58.55 | 58.55 | - |
| 14 Feb 2024 | 58.45 | 58.45 | 58.45 | 58.45 | 58.45 | - |
| 13 Feb 2024 | 59.55 | 59.55 | 59.55 | 59.55 | 59.55 | - |
| 12 Feb 2024 | 58.45 | 58.45 | 58.45 | 58.45 | 58.45 | - |
| 09 Feb 2024 | 57.65 | 57.65 | 57.65 | 57.65 | 57.65 | - |
| 08 Feb 2024 | 57.45 | 57.45 | 57.45 | 57.45 | 57.45 | - |
| 08 Feb 2024 | 0.25 Dividend | |||||
| 07 Feb 2024 | 57.25 | 57.25 | 57.25 | 57.25 | 57.00 | - |
| 06 Feb 2024 | 57.75 | 57.75 | 57.75 | 57.75 | 57.50 | - |
| 05 Feb 2024 | 58.05 | 58.05 | 58.05 | 58.05 | 57.80 | - |
| 02 Feb 2024 | 56.80 | 56.80 | 56.80 | 56.80 | 56.55 | - |
| 01 Feb 2024 | 58.05 | 58.05 | 57.50 | 57.50 | 57.25 | 14 |
| 31 Jan 2024 | 59.20 | 59.20 | 59.20 | 59.20 | 58.94 | - |
| 30 Jan 2024 | 58.75 | 58.75 | 58.75 | 58.75 | 58.49 | - |
| 29 Jan 2024 | 58.45 | 58.45 | 58.45 | 58.45 | 58.19 | - |
| 26 Jan 2024 | 58.25 | 58.25 | 58.25 | 58.25 | 58.00 | - |
| 25 Jan 2024 | 58.20 | 58.20 | 58.20 | 58.20 | 57.95 | - |
| 24 Jan 2024 | 58.60 | 58.60 | 58.60 | 58.60 | 58.34 | - |
| 23 Jan 2024 | 58.05 | 58.05 | 58.05 | 58.05 | 57.80 | - |
| 22 Jan 2024 | 58.25 | 58.25 | 58.25 | 58.25 | 58.00 | - |
| 19 Jan 2024 | 57.35 | 57.35 | 57.35 | 57.35 | 57.10 | - |
| 18 Jan 2024 | 57.75 | 57.75 | 57.75 | 57.75 | 57.50 | - |
| 17 Jan 2024 | 58.95 | 58.95 | 58.95 | 58.95 | 58.69 | - |
| 16 Jan 2024 | 59.20 | 59.20 | 59.20 | 59.20 | 58.94 | - |
| 15 Jan 2024 | 59.15 | 59.15 | 59.15 | 59.15 | 58.89 | - |
| 12 Jan 2024 | 59.15 | 59.15 | 59.15 | 59.15 | 58.89 | - |
| 11 Jan 2024 | 59.75 | 59.75 | 59.75 | 59.75 | 59.49 | - |
| 10 Jan 2024 | 60.75 | 60.75 | 60.75 | 60.75 | 60.48 | - |
| 09 Jan 2024 | 61.50 | 61.50 | 61.50 | 61.50 | 61.23 | - |
| 08 Jan 2024 | 60.75 | 60.75 | 60.75 | 60.75 | 60.48 | - |
| 05 Jan 2024 | 60.90 | 60.90 | 60.90 | 60.90 | 60.63 | - |
| 04 Jan 2024 | 60.80 | 60.80 | 60.80 | 60.80 | 60.53 | - |
| 03 Jan 2024 | 62.30 | 62.30 | 62.30 | 62.30 | 62.03 | - |
| 02 Jan 2024 | 62.10 | 62.10 | 62.10 | 62.10 | 61.83 | - |
| 29 Dec 2023 | 62.60 | 62.95 | 62.60 | 62.95 | 62.68 | - |
| 28 Dec 2023 | 62.05 | 62.05 | 62.05 | 62.05 | 61.78 | - |
| 27 Dec 2023 | 62.35 | 62.35 | 62.35 | 62.35 | 62.08 | - |
| 22 Dec 2023 | 61.50 | 61.50 | 61.50 | 61.50 | 61.23 | - |
| 21 Dec 2023 | 61.20 | 61.20 | 61.20 | 61.20 | 60.93 | - |
| 20 Dec 2023 | 63.25 | 63.25 | 63.25 | 63.25 | 62.97 | - |
| 19 Dec 2023 | 63.15 | 63.15 | 63.15 | 63.15 | 62.87 | - |
| 18 Dec 2023 | 64.80 | 64.80 | 64.80 | 64.80 | 64.52 | - |
| 15 Dec 2023 | 64.25 | 64.25 | 64.25 | 64.25 | 63.97 | - |
| 14 Dec 2023 | 60.85 | 60.85 | 60.85 | 60.85 | 60.58 | - |
| 13 Dec 2023 | 59.65 | 59.65 | 59.65 | 59.65 | 59.39 | - |
| 12 Dec 2023 | 59.10 | 59.10 | 59.10 | 59.10 | 58.84 | - |
| 11 Dec 2023 | 59.25 | 59.25 | 59.25 | 59.25 | 58.99 | - |
| *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.