Charles Schwab Corp (SWG.MU)
Munich - Munich Delayed price. Currency in EUR
Add to watchlist
As of 08:00AM CEST. Market open.
Time period:
24 June 2023 - 24 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 24 June 2024 | 68.17 | 68.17 | 68.17 | 68.17 | 68.17 | 67 |
| 21 June 2024 | 67.57 | 68.22 | 67.57 | 68.22 | 68.22 | 67 |
| 20 June 2024 | 67.52 | 67.52 | 67.52 | 67.52 | 67.52 | - |
| 19 June 2024 | 67.52 | 67.52 | 67.52 | 67.52 | 67.52 | - |
| 18 June 2024 | 67.66 | 68.20 | 67.66 | 67.88 | 67.88 | 108 |
| 17 June 2024 | 68.08 | 68.08 | 68.08 | 68.08 | 68.08 | - |
| 14 June 2024 | 68.13 | 68.13 | 68.13 | 68.13 | 68.13 | - |
| 13 June 2024 | 67.68 | 67.69 | 67.68 | 67.69 | 67.69 | 31 |
| 12 June 2024 | 68.11 | 68.11 | 68.11 | 68.11 | 68.11 | - |
| 11 June 2024 | 68.12 | 68.12 | 68.12 | 68.12 | 68.12 | - |
| 10 June 2024 | 68.43 | 68.43 | 68.43 | 68.43 | 68.43 | - |
| 07 June 2024 | 67.93 | 68.46 | 67.93 | 68.46 | 68.46 | 45 |
| 06 June 2024 | 67.98 | 67.98 | 67.98 | 67.98 | 67.98 | - |
| 05 June 2024 | 66.01 | 66.01 | 66.01 | 66.01 | 66.01 | - |
| 04 June 2024 | 66.01 | 66.01 | 66.01 | 66.01 | 66.01 | - |
| 03 June 2024 | 67.38 | 67.38 | 67.38 | 67.38 | 67.38 | - |
| 31 May 2024 | 66.06 | 66.06 | 66.06 | 66.06 | 66.06 | - |
| 30 May 2024 | 64.46 | 64.46 | 64.46 | 64.46 | 64.46 | - |
| 29 May 2024 | 64.64 | 64.64 | 64.64 | 64.64 | 64.64 | - |
| 28 May 2024 | 66.08 | 66.08 | 66.08 | 66.08 | 66.08 | - |
| 27 May 2024 | 66.28 | 66.50 | 66.19 | 66.50 | 66.50 | 63 |
| 24 May 2024 | 66.70 | 66.70 | 66.70 | 66.70 | 66.70 | - |
| 23 May 2024 | 69.23 | 69.23 | 69.18 | 69.18 | 69.18 | 19 |
| 22 May 2024 | 72.31 | 72.99 | 72.31 | 72.99 | 72.99 | 49 |
| 21 May 2024 | 71.96 | 71.96 | 71.96 | 71.96 | 71.96 | - |
| 20 May 2024 | 72.08 | 72.08 | 72.08 | 72.08 | 72.08 | - |
| 17 May 2024 | 71.45 | 71.45 | 71.45 | 71.45 | 71.45 | - |
| 16 May 2024 | 72.00 | 72.00 | 72.00 | 72.00 | 72.00 | - |
| 15 May 2024 | 70.89 | 70.89 | 70.89 | 70.89 | 70.89 | - |
| 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 | 70.63 | 69.91 | 70.63 | 70.63 | 103 |
| 09 May 2024 | 70.47 | 70.47 | 70.47 | 70.47 | 70.47 | - |
| 09 May 2024 | 0.25 Dividend | |||||
| 08 May 2024 | 69.99 | 69.99 | 69.99 | 69.99 | 69.74 | - |
| 07 May 2024 | 71.05 | 71.05 | 71.05 | 71.05 | 70.80 | - |
| 06 May 2024 | 70.40 | 70.84 | 70.40 | 70.84 | 70.59 | 27 |
| 03 May 2024 | 70.26 | 70.26 | 69.97 | 69.97 | 69.72 | 355 |
| 02 May 2024 | 69.23 | 69.23 | 69.23 | 69.23 | 68.98 | - |
| 30 Apr 2024 | 69.27 | 69.27 | 69.27 | 69.27 | 69.02 | - |
| 29 Apr 2024 | 69.77 | 69.77 | 69.59 | 69.59 | 69.34 | 15 |
| 26 Apr 2024 | 69.44 | 69.44 | 69.44 | 69.44 | 69.19 | - |
| 25 Apr 2024 | 69.70 | 69.70 | 69.70 | 69.70 | 69.45 | - |
| 24 Apr 2024 | 69.94 | 69.94 | 69.94 | 69.94 | 69.69 | - |
| 23 Apr 2024 | 69.33 | 69.33 | 69.33 | 69.33 | 69.08 | - |
| 22 Apr 2024 | 68.69 | 69.55 | 68.69 | 69.55 | 69.30 | 26 |
| 19 Apr 2024 | 67.71 | 67.71 | 67.71 | 67.71 | 67.47 | - |
| 18 Apr 2024 | 67.64 | 68.78 | 67.64 | 68.78 | 68.53 | 61 |
| 17 Apr 2024 | 68.54 | 68.54 | 68.54 | 68.54 | 68.30 | - |
| 16 Apr 2024 | 66.61 | 66.61 | 66.61 | 66.61 | 66.37 | - |
| 15 Apr 2024 | 65.64 | 65.64 | 65.64 | 65.64 | 65.41 | - |
| 12 Apr 2024 | 65.86 | 65.86 | 65.86 | 65.86 | 65.62 | - |
| 11 Apr 2024 | 65.84 | 66.41 | 65.84 | 66.41 | 66.17 | 52 |
| 10 Apr 2024 | 66.29 | 66.29 | 66.09 | 66.09 | 65.85 | 44 |
| 09 Apr 2024 | 66.31 | 66.31 | 66.31 | 66.31 | 66.07 | - |
| 08 Apr 2024 | 65.97 | 66.80 | 65.97 | 66.80 | 66.56 | 51 |
| 05 Apr 2024 | 65.68 | 65.68 | 65.68 | 65.68 | 65.45 | - |
| 04 Apr 2024 | 65.63 | 65.63 | 65.63 | 65.63 | 65.40 | - |
| 03 Apr 2024 | 65.86 | 65.86 | 65.86 | 65.86 | 65.62 | - |
| 02 Apr 2024 | 67.05 | 67.05 | 67.05 | 67.05 | 66.81 | - |
| 28 Mar 2024 | 66.70 | 66.70 | 66.70 | 66.70 | 66.46 | - |
| 27 Mar 2024 | 65.70 | 65.70 | 65.70 | 65.70 | 65.47 | - |
| 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 | 66.00 | 66.00 | 66.00 | 66.00 | 65.76 | - |
| 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 | 61.55 | 61.55 | 61.55 | 61.55 | 61.33 | - |
| 15 Mar 2024 | 61.10 | 61.10 | 61.10 | 61.10 | 60.88 | - |
| 14 Mar 2024 | 61.50 | 61.70 | 61.50 | 61.70 | 61.48 | 27 |
| 13 Mar 2024 | 60.75 | 60.90 | 60.75 | 60.90 | 60.68 | 354 |
| 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 | 63.00 | 61.30 | 63.00 | 62.77 | 37 |
| 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 | 61.90 | 61.90 | 61.90 | 61.90 | 61.68 | - |
| 04 Mar 2024 | 60.90 | 60.90 | 60.90 | 60.90 | 60.68 | - |
| 01 Mar 2024 | 61.50 | 61.50 | 61.35 | 61.35 | 61.13 | 27 |
| 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 | 59.25 | 59.25 | 59.25 | 59.25 | 59.04 | - |
| 26 Feb 2024 | 59.85 | 59.85 | 59.85 | 59.85 | 59.64 | - |
| 23 Feb 2024 | 59.50 | 59.90 | 59.50 | 59.90 | 59.69 | 54 |
| 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 | 59.70 | 59.70 | 59.70 | 59.70 | 59.49 | - |
| 15 Feb 2024 | 58.55 | 60.00 | 58.55 | 60.00 | 59.79 | 121 |
| 14 Feb 2024 | 58.40 | 58.40 | 58.40 | 58.40 | 58.19 | - |
| 13 Feb 2024 | 59.60 | 59.60 | 59.60 | 59.60 | 59.39 | - |
| 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 | 57.40 | 57.40 | 57.40 | 57.40 | 57.19 | - |
| 08 Feb 2024 | 0.25 Dividend | |||||
| 07 Feb 2024 | 57.30 | 57.30 | 57.30 | 57.30 | 56.85 | - |
| 06 Feb 2024 | 57.70 | 57.70 | 57.70 | 57.70 | 57.24 | 75 |
| 05 Feb 2024 | 58.05 | 58.05 | 58.05 | 58.05 | 57.59 | - |
| *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.