Charles Schwab Corp (SWG.HA)
Hanover - Hanover Delayed price. Currency in EUR
Add to watchlist
At close: 08:10AM CEST
Time period:
18 May 2023 - 18 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 17 May 2024 | 71.40 | 71.40 | 71.40 | 71.40 | 71.40 | 100 |
| 16 May 2024 | 71.99 | 71.99 | 71.99 | 71.99 | 71.99 | - |
| 15 May 2024 | 70.89 | 71.86 | 70.89 | 71.86 | 71.86 | 100 |
| 14 May 2024 | 68.93 | 68.93 | 68.93 | 68.93 | 68.93 | - |
| 13 May 2024 | 70.32 | 70.32 | 70.32 | 70.32 | 70.32 | - |
| 10 May 2024 | 69.91 | 69.91 | 69.91 | 69.91 | 69.91 | - |
| 09 May 2024 | 70.47 | 70.47 | 70.47 | 70.47 | 70.47 | - |
| 09 May 2024 | 0.25 Dividend | |||||
| 08 May 2024 | 70.00 | 70.00 | 70.00 | 70.00 | 69.75 | - |
| 07 May 2024 | 71.15 | 71.15 | 71.15 | 71.15 | 70.90 | - |
| 06 May 2024 | 70.39 | 70.39 | 70.39 | 70.39 | 70.14 | - |
| 03 May 2024 | 70.26 | 70.26 | 70.26 | 70.26 | 70.01 | - |
| 02 May 2024 | 69.22 | 69.22 | 69.22 | 69.22 | 68.97 | - |
| 30 Apr 2024 | 69.29 | 69.29 | 69.29 | 69.29 | 69.04 | - |
| 29 Apr 2024 | 69.78 | 69.78 | 69.78 | 69.78 | 69.53 | - |
| 26 Apr 2024 | 69.45 | 69.45 | 69.45 | 69.45 | 69.20 | - |
| 25 Apr 2024 | 69.71 | 69.71 | 69.71 | 69.71 | 69.46 | - |
| 24 Apr 2024 | 69.95 | 69.95 | 69.95 | 69.95 | 69.70 | - |
| 23 Apr 2024 | 69.34 | 69.34 | 69.34 | 69.34 | 69.09 | - |
| 22 Apr 2024 | 68.76 | 68.76 | 68.76 | 68.76 | 68.51 | - |
| 19 Apr 2024 | 67.76 | 67.76 | 67.76 | 67.76 | 67.52 | - |
| 18 Apr 2024 | 67.64 | 67.64 | 67.64 | 67.64 | 67.40 | - |
| 17 Apr 2024 | 68.53 | 68.53 | 68.27 | 68.27 | 68.03 | 101 |
| 16 Apr 2024 | 66.64 | 66.64 | 66.64 | 66.64 | 66.40 | - |
| 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 | 66.30 | 66.30 | 66.30 | 66.30 | 66.06 | - |
| 09 Apr 2024 | 66.31 | 66.31 | 66.31 | 66.31 | 66.07 | - |
| 08 Apr 2024 | 65.96 | 65.96 | 65.96 | 65.96 | 65.72 | - |
| 05 Apr 2024 | 65.67 | 65.67 | 65.67 | 65.67 | 65.44 | - |
| 04 Apr 2024 | 65.62 | 65.62 | 65.62 | 65.62 | 65.39 | - |
| 03 Apr 2024 | 65.86 | 65.86 | 65.86 | 65.86 | 65.62 | - |
| 02 Apr 2024 | 67.06 | 67.06 | 67.06 | 67.06 | 66.82 | - |
| 28 Mar 2024 | 66.75 | 66.75 | 66.75 | 66.75 | 66.51 | - |
| 27 Mar 2024 | 65.70 | 65.70 | 65.65 | 65.65 | 65.42 | - |
| 26 Mar 2024 | 65.70 | 65.70 | 65.70 | 65.70 | 65.47 | - |
| 25 Mar 2024 | 65.75 | 65.75 | 65.75 | 65.75 | 65.52 | - |
| 22 Mar 2024 | 65.95 | 65.95 | 65.95 | 65.95 | 65.71 | - |
| 21 Mar 2024 | 63.90 | 63.90 | 63.90 | 63.90 | 63.67 | - |
| 20 Mar 2024 | 62.80 | 62.80 | 62.80 | 62.80 | 62.58 | - |
| 19 Mar 2024 | 61.95 | 61.95 | 61.95 | 61.95 | 61.73 | - |
| 18 Mar 2024 | 61.60 | 61.60 | 61.60 | 61.60 | 61.38 | - |
| 15 Mar 2024 | 61.10 | 61.10 | 61.10 | 61.10 | 60.88 | - |
| 14 Mar 2024 | 61.45 | 61.45 | 61.45 | 61.45 | 61.23 | - |
| 13 Mar 2024 | 60.75 | 61.15 | 60.75 | 61.15 | 60.93 | 110 |
| 12 Mar 2024 | 61.20 | 61.20 | 61.20 | 61.20 | 60.98 | - |
| 11 Mar 2024 | 61.45 | 61.45 | 61.45 | 61.45 | 61.23 | - |
| 08 Mar 2024 | 61.30 | 61.30 | 61.30 | 61.30 | 61.08 | - |
| 07 Mar 2024 | 62.10 | 62.10 | 62.10 | 62.10 | 61.88 | - |
| 06 Mar 2024 | 62.45 | 62.45 | 62.45 | 62.45 | 62.23 | - |
| 05 Mar 2024 | 62.00 | 62.00 | 62.00 | 62.00 | 61.78 | - |
| 04 Mar 2024 | 60.90 | 60.90 | 60.90 | 60.90 | 60.68 | - |
| 01 Mar 2024 | 61.50 | 61.50 | 61.50 | 61.50 | 61.28 | - |
| 29 Feb 2024 | 60.25 | 60.25 | 60.25 | 60.25 | 60.03 | - |
| 28 Feb 2024 | 60.40 | 60.40 | 60.40 | 60.40 | 60.18 | - |
| 27 Feb 2024 | 59.35 | 59.35 | 59.35 | 59.35 | 59.14 | - |
| 26 Feb 2024 | 59.25 | 59.25 | 59.25 | 59.25 | 59.04 | - |
| 23 Feb 2024 | 59.50 | 59.50 | 59.50 | 59.50 | 59.29 | - |
| 22 Feb 2024 | 59.05 | 59.05 | 59.05 | 59.05 | 58.84 | - |
| 21 Feb 2024 | 58.50 | 58.50 | 58.50 | 58.50 | 58.29 | - |
| 20 Feb 2024 | 59.40 | 59.40 | 59.40 | 59.40 | 59.19 | - |
| 19 Feb 2024 | 59.50 | 59.50 | 59.50 | 59.50 | 59.29 | - |
| 16 Feb 2024 | 59.75 | 59.75 | 59.75 | 59.75 | 59.54 | - |
| 15 Feb 2024 | 58.55 | 58.55 | 58.55 | 58.55 | 58.34 | - |
| 14 Feb 2024 | 58.45 | 58.45 | 58.45 | 58.45 | 58.24 | - |
| 13 Feb 2024 | 59.55 | 59.55 | 59.55 | 59.55 | 59.34 | - |
| 12 Feb 2024 | 58.45 | 58.45 | 58.45 | 58.45 | 58.24 | - |
| 09 Feb 2024 | 57.65 | 57.65 | 57.65 | 57.65 | 57.44 | - |
| 08 Feb 2024 | 57.45 | 57.45 | 57.45 | 57.45 | 57.24 | - |
| 08 Feb 2024 | 0.25 Dividend | |||||
| 07 Feb 2024 | 57.25 | 57.25 | 57.25 | 57.25 | 56.80 | - |
| 06 Feb 2024 | 57.75 | 57.75 | 57.75 | 57.75 | 57.29 | - |
| 05 Feb 2024 | 58.05 | 58.05 | 58.05 | 58.05 | 57.59 | - |
| 02 Feb 2024 | 56.80 | 56.80 | 56.80 | 56.80 | 56.35 | - |
| 01 Feb 2024 | 58.05 | 58.05 | 57.50 | 57.50 | 57.04 | 14 |
| 31 Jan 2024 | 59.20 | 59.20 | 59.20 | 59.20 | 58.73 | - |
| 30 Jan 2024 | 58.75 | 58.75 | 58.75 | 58.75 | 58.28 | - |
| 29 Jan 2024 | 58.45 | 58.45 | 58.45 | 58.45 | 57.99 | - |
| 26 Jan 2024 | 58.25 | 58.25 | 58.25 | 58.25 | 57.79 | - |
| 25 Jan 2024 | 58.20 | 58.20 | 58.20 | 58.20 | 57.74 | - |
| 24 Jan 2024 | 58.60 | 58.60 | 58.60 | 58.60 | 58.14 | - |
| 23 Jan 2024 | 58.05 | 58.05 | 58.05 | 58.05 | 57.59 | - |
| 22 Jan 2024 | 58.25 | 58.25 | 58.25 | 58.25 | 57.79 | - |
| 19 Jan 2024 | 57.35 | 57.35 | 57.35 | 57.35 | 56.90 | - |
| 18 Jan 2024 | 57.75 | 57.75 | 57.75 | 57.75 | 57.29 | - |
| 17 Jan 2024 | 58.95 | 58.95 | 58.95 | 58.95 | 58.48 | - |
| 16 Jan 2024 | 59.20 | 59.20 | 59.20 | 59.20 | 58.73 | - |
| 15 Jan 2024 | 59.15 | 59.15 | 59.15 | 59.15 | 58.68 | - |
| 12 Jan 2024 | 59.15 | 59.15 | 59.15 | 59.15 | 58.68 | - |
| 11 Jan 2024 | 59.75 | 59.75 | 59.75 | 59.75 | 59.28 | - |
| 10 Jan 2024 | 60.75 | 60.75 | 60.75 | 60.75 | 60.27 | - |
| 09 Jan 2024 | 61.50 | 61.50 | 61.50 | 61.50 | 61.01 | - |
| 08 Jan 2024 | 60.75 | 60.75 | 60.75 | 60.75 | 60.27 | - |
| 05 Jan 2024 | 60.90 | 60.90 | 60.90 | 60.90 | 60.42 | - |
| 04 Jan 2024 | 60.80 | 60.80 | 60.80 | 60.80 | 60.32 | - |
| 03 Jan 2024 | 62.30 | 62.30 | 62.30 | 62.30 | 61.81 | - |
| 02 Jan 2024 | 62.10 | 62.10 | 62.10 | 62.10 | 61.61 | - |
| 29 Dec 2023 | 62.60 | 62.95 | 62.60 | 62.95 | 62.45 | - |
| 28 Dec 2023 | 62.05 | 62.05 | 62.05 | 62.05 | 61.56 | - |
| *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.