The Charles Schwab Corporation (SWG) Price History
Daily open, high, low, close and volume for The Charles Schwab Corporation (SWG) from 2025-10-16 to 2026-10-16, newest first.
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-16 | €84.14 | €84.18 | €82.54 | €82.54 | 425 |
| 2026-10-15 | €87.02 | €87.02 | €83.32 | €83.32 | 400 |
| 2026-10-14 | €85.88 | €86.50 | €85.88 | €86.32 | 327 |
| 2026-10-13 | €87.20 | €87.22 | €86.50 | €86.72 | 57 |
| 2026-10-12 | €86.44 | €87.00 | €86.44 | €87.00 | 0 |
| 2026-10-09 | €86.30 | €86.42 | €86.30 | €86.42 | 2 |
| 2026-10-08 | €85.44 | €85.44 | €85.32 | €85.32 | 0 |
| 2026-10-07 | €86.34 | €86.78 | €86.34 | €86.78 | 30 |
| 2026-10-06 | €87.52 | €87.52 | €87.12 | €87.12 | 0 |
| 2026-10-05 | €86.36 | €86.82 | €86.28 | €86.82 | 133 |
| 2026-10-02 | €87.46 | €87.58 | €85.84 | €85.98 | 610 |
| 2026-10-01 | €86.38 | €86.74 | €86.32 | €86.58 | 3 |
| 2026-09-30 | €87.40 | €87.40 | €86.96 | €86.96 | 4 |
| 2026-09-29 | €86.56 | €86.86 | €86.34 | €86.34 | 50 |
| 2026-09-28 | €87.06 | €87.06 | €86.64 | €86.64 | 121 |
| 2026-09-25 | €87.28 | €87.28 | €86.84 | €86.90 | 102 |
| 2026-09-24 | €87.30 | €87.56 | €86.42 | €86.42 | 1 |
| 2026-09-23 | €88.26 | €88.62 | €87.88 | €88.34 | 31 |
| 2026-09-22 | €92.80 | €93.08 | €87.58 | €87.70 | 296 |
| 2026-09-21 | €91.94 | €93.04 | €91.60 | €92.92 | 95 |
| 2026-09-18 | €91.28 | €91.54 | €91.12 | €91.44 | 79 |
| 2026-09-17 | €92.28 | €92.28 | €91.06 | €91.06 | 0 |
| 2026-09-16 | €93.60 | €93.92 | €91.94 | €91.94 | 25 |
| 2026-09-15 | €93.18 | €93.72 | €93.18 | €93.72 | 0 |
| 2026-09-14 | €92.96 | €93.50 | €92.78 | €92.78 | 0 |
| 2026-09-11 | €92.66 | €93.88 | €91.78 | €91.78 | 59 |
| 2026-09-10 | €92.04 | €92.08 | €91.30 | €92.08 | 44 |
| 2026-09-09 | €92.00 | €92.32 | €92.00 | €92.32 | 0 |
| 2026-09-08 | €93.70 | €93.82 | €93.04 | €93.04 | 100 |
| 2026-09-07 | €94.14 | €94.14 | €93.86 | €93.86 | 0 |
| 2026-09-04 | €93.90 | €93.90 | €93.90 | €93.90 | 0 |
| 2026-09-03 | €94.72 | €94.72 | €94.72 | €94.72 | 0 |
| 2026-09-02 | €94.46 | €94.46 | €94.46 | €94.46 | 0 |
| 2026-09-01 | €96.06 | €96.06 | €93.80 | €93.80 | 35 |
| 2026-08-31 | €94.66 | €94.66 | €94.66 | €94.66 | 0 |
| 2026-08-28 | €95.06 | €95.06 | €95.06 | €95.06 | 0 |
| 2026-08-27 | €92.76 | €92.76 | €92.76 | €92.76 | 0 |
| 2026-08-26 | €96.78 | €96.78 | €93.22 | €93.22 | 76 |
| 2026-08-25 | €96.78 | €97.42 | €96.38 | €96.38 | 277 |
| 2026-08-24 | €96.00 | €97.50 | €96.00 | €97.50 | 55 |
| 2026-08-21 | €95.54 | €95.74 | €95.50 | €95.74 | 10 |
| 2026-08-20 | €95.12 | €95.22 | €95.12 | €95.18 | 33 |
| 2026-08-19 | €95.94 | €95.94 | €95.74 | €95.74 | 60 |
| 2026-08-18 | €96.52 | €96.76 | €96.52 | €96.76 | 26 |
| 2026-08-17 | €96.04 | €96.04 | €95.78 | €95.78 | 73 |
| 2026-08-14 | €95.26 | €95.80 | €95.26 | €95.80 | 47 |
| 2026-08-13 | €94.06 | €94.06 | €94.06 | €94.06 | 0 |
| 2026-08-12 | €93.24 | €94.06 | €93.24 | €94.06 | 56 |
| 2026-08-11 | €93.40 | €93.46 | €93.40 | €93.46 | 1 |
| 2026-08-10 | €94.68 | €94.68 | €94.52 | €94.52 | 2 |
| 2026-08-07 | €92.40 | €92.40 | €92.40 | €92.40 | 0 |
| 2026-08-06 | €94.22 | €94.22 | €92.80 | €92.80 | 281 |
| 2026-08-05 | €93.36 | €93.36 | €93.26 | €93.28 | 26 |
| 2026-08-04 | €91.32 | €92.26 | €91.32 | €92.26 | 248 |
| 2026-08-03 | €91.32 | €92.34 | €91.32 | €91.92 | 248 |
| 2026-07-31 | €90.56 | €91.74 | €90.56 | €91.74 | 17 |
| 2026-07-30 | €91.68 | €91.68 | €89.94 | €89.96 | 26 |
| 2026-07-29 | €93.60 | €93.60 | €93.20 | €93.20 | 36 |
| 2026-07-28 | €92.68 | €93.14 | €92.56 | €93.14 | 511 |
| 2026-07-27 | €91.22 | €91.22 | €90.98 | €90.98 | 6 |
| 2026-07-24 | €89.22 | €89.80 | €89.10 | €89.48 | 131 |
| 2026-07-23 | €87.32 | €87.32 | €87.32 | €87.32 | 0 |
| 2026-07-22 | €87.92 | €87.92 | €87.32 | €87.32 | 3 |
| 2026-07-21 | €90.02 | €90.02 | €88.52 | €89.70 | 75 |
| 2026-07-20 | €87.50 | €89.28 | €87.50 | €89.28 | 14 |
| 2026-07-17 | €90.20 | €90.20 | €89.12 | €89.12 | 179 |
| 2026-07-16 | €90.04 | €90.04 | €90.04 | €90.04 | 0 |
| 2026-07-15 | €90.20 | €90.20 | €90.20 | €90.20 | 0 |
| 2026-07-14 | €88.84 | €88.84 | €88.84 | €88.84 | 0 |
| 2026-07-13 | €91.04 | €91.04 | €89.96 | €89.96 | 16 |
| 2026-07-10 | €90.44 | €90.44 | €89.42 | €89.42 | 35 |
| 2026-07-09 | €88.62 | €89.74 | €88.62 | €89.74 | 104 |
| 2026-07-08 | €89.94 | €89.94 | €89.94 | €89.94 | 2 |
| 2026-07-07 | €88.88 | €88.88 | €88.88 | €88.88 | 0 |
| 2026-07-06 | €83.72 | €83.72 | €83.72 | €83.72 | 0 |
| 2026-07-03 | €85.78 | €85.82 | €83.72 | €83.72 | 67 |
| 2026-07-02 | €83.76 | €84.28 | €83.76 | €84.28 | 179 |
| 2026-07-01 | €82.56 | €82.56 | €82.56 | €82.56 | 0 |
| 2026-06-30 | €79.68 | €81.52 | €79.68 | €81.04 | 496 |
| 2026-06-29 | €79.80 | €79.80 | €79.34 | €79.34 | 265 |
| 2026-06-26 | €78.26 | €78.88 | €78.26 | €78.88 | 18 |
| 2026-06-25 | €80.60 | €80.60 | €80.10 | €80.58 | 56 |
| 2026-06-24 | €80.52 | €81.04 | €80.52 | €81.04 | 191 |
| 2026-06-23 | €80.70 | €81.56 | €80.70 | €81.56 | 49 |
| 2026-06-22 | €79.40 | €80.58 | €78.90 | €80.58 | 89 |
| 2026-06-19 | €80.24 | €80.24 | €80.24 | €80.24 | 0 |
| 2026-06-18 | €81.54 | €81.54 | €81.34 | €81.42 | 291 |
| 2026-06-17 | €80.66 | €80.66 | €80.66 | €80.66 | 0 |
| 2026-06-16 | €79.12 | €79.46 | €79.12 | €79.46 | 29 |
| 2026-06-15 | €79.08 | €79.36 | €79.08 | €79.36 | 239 |
| 2026-06-12 | €79.54 | €79.54 | €79.36 | €79.36 | 50 |
| 2026-06-11 | €77.52 | €77.52 | €77.52 | €77.52 | 0 |
| 2026-06-10 | €77.54 | €77.54 | €77.54 | €77.54 | 0 |
| 2026-06-09 | €75.66 | €75.74 | €75.54 | €75.68 | 8 |
| 2026-06-08 | €77.80 | €77.80 | €76.66 | €76.66 | 68 |
| 2026-06-05 | €76.26 | €76.38 | €76.26 | €76.38 | 37 |
| 2026-06-04 | €75.78 | €75.78 | €75.78 | €75.78 | 0 |
| 2026-06-03 | €74.52 | €74.56 | €74.52 | €74.56 | 8 |
| 2026-06-02 | €74.68 | €74.68 | €74.38 | €74.38 | 29 |
| 2026-06-01 | €74.96 | €75.48 | €74.96 | €75.24 | 63 |
| 2026-05-29 | €74.58 | €74.58 | €74.36 | €74.46 | 43 |
| 2026-05-28 | €74.28 | €74.28 | €72.12 | €72.12 | 218 |
| 2026-05-27 | €77.52 | €77.52 | €77.52 | €77.52 | 0 |
| 2026-05-26 | €77.98 | €77.98 | €77.52 | €77.52 | 49 |
| 2026-05-25 | €78.32 | €78.32 | €78.32 | €78.32 | 0 |
| 2026-05-22 | €78.32 | €78.32 | €78.32 | €78.32 | 0 |
| 2026-05-21 | €77.56 | €77.56 | €77.56 | €77.56 | 0 |
| 2026-05-20 | €78.34 | €78.34 | €78.08 | €78.08 | 2 |
| 2026-05-19 | €79.38 | €79.38 | €79.38 | €79.38 | 25 |
| 2026-05-18 | €78.22 | €78.22 | €78.22 | €78.22 | 0 |
| 2026-05-15 | €78.22 | €78.22 | €78.22 | €78.22 | 0 |
| 2026-05-14 | €78.22 | €78.22 | €78.22 | €78.22 | 0 |
| 2026-05-13 | €78.22 | €78.22 | €78.22 | €78.22 | 0 |
| 2026-05-12 | €78.22 | €78.22 | €78.22 | €78.22 | 0 |
| 2026-05-11 | €78.22 | €78.22 | €78.22 | €78.22 | 0 |
| 2026-05-08 | €78.22 | €78.22 | €78.22 | €78.22 | 0 |
| 2026-05-07 | €78.22 | €78.22 | €78.22 | €78.22 | 0 |
| 2026-05-06 | €78.22 | €78.22 | €78.22 | €78.22 | 0 |
| 2026-05-05 | €78.22 | €78.22 | €78.22 | €78.22 | 0 |
| 2026-05-04 | €78.22 | €78.22 | €78.22 | €78.22 | 0 |
| 2026-04-30 | €78.22 | €78.22 | €78.22 | €78.22 | 0 |
| 2026-04-29 | €78.22 | €78.22 | €78.22 | €78.22 | 0 |
| 2026-04-28 | €78.22 | €78.22 | €78.22 | €78.22 | 0 |
| 2026-04-27 | €78.22 | €78.22 | €78.22 | €78.22 | 0 |
| 2026-04-24 | €78.22 | €78.22 | €78.22 | €78.22 | 0 |
| 2026-04-23 | €78.22 | €78.22 | €78.22 | €78.22 | 0 |
| 2026-04-22 | €78.22 | €78.22 | €78.22 | €78.22 | 0 |
| 2026-04-21 | €78.22 | €78.22 | €78.22 | €78.22 | 0 |
| 2026-04-20 | €78.22 | €78.22 | €78.22 | €78.22 | 0 |
| 2026-04-17 | €79.20 | €79.42 | €78.22 | €78.22 | 586 |
| 2026-04-16 | €84.34 | €84.34 | €84.34 | €84.34 | 0 |
| 2026-04-15 | €83.38 | €84.54 | €83.38 | €84.34 | 78 |
| 2026-04-14 | €81.40 | €81.40 | €81.40 | €81.40 | 0 |
| 2026-04-13 | €81.44 | €81.44 | €81.12 | €81.40 | 60 |
| 2026-04-10 | €80.96 | €80.96 | €80.50 | €80.50 | 11 |
| 2026-04-09 | €81.24 | €82.90 | €81.24 | €82.90 | 54 |
| 2026-04-08 | €82.26 | €82.26 | €81.92 | €81.92 | 56 |
| 2026-04-07 | €80.30 | €80.30 | €79.26 | €79.66 | 154 |
| 2026-04-02 | €79.20 | €80.92 | €79.20 | €80.92 | 121 |
| 2026-04-01 | €80.22 | €80.68 | €80.22 | €80.68 | 62 |
| 2026-03-31 | €81.23 | €81.23 | €80.46 | €80.46 | 95 |
| 2026-03-30 | €81.55 | €81.55 | €81.55 | €81.55 | 60 |
| 2026-03-27 | €81.95 | €81.95 | €80.83 | €80.83 | 181 |
| 2026-03-26 | €81.50 | €81.50 | €81.50 | €81.50 | 0 |
| 2026-03-25 | €82.61 | €82.61 | €82.61 | €82.61 | 0 |
| 2026-03-24 | €82.38 | €83.16 | €82.38 | €82.91 | 287 |
| 2026-03-23 | €82.25 | €82.25 | €82.25 | €82.25 | 0 |
| 2026-03-20 | €81.31 | €81.31 | €81.31 | €81.31 | 0 |
| 2026-03-19 | €81.20 | €81.20 | €80.77 | €80.85 | 10 |
| 2026-03-18 | €82.06 | €82.06 | €81.16 | €81.24 | 125 |
| 2026-03-17 | €81.57 | €81.69 | €81.56 | €81.69 | 3 |
| 2026-03-16 | €82.39 | €82.39 | €81.75 | €81.75 | 21 |
| 2026-03-13 | €81.77 | €81.77 | €81.77 | €81.77 | 63 |
| 2026-03-12 | €79.77 | €79.78 | €78.97 | €78.97 | 34 |
| 2026-03-11 | €79.88 | €79.92 | €79.71 | €79.71 | 53 |
| 2026-03-10 | €81.51 | €81.51 | €80.52 | €80.52 | 19 |
| 2026-03-09 | €80.40 | €80.68 | €80.40 | €80.68 | 13 |
| 2026-03-06 | €82.93 | €82.93 | €81.30 | €81.30 | 1 |
| 2026-03-05 | €82.50 | €83.40 | €82.48 | €82.54 | 66 |
| 2026-03-04 | €82.72 | €82.72 | €82.72 | €82.72 | 0 |
| 2026-03-03 | €80.73 | €81.99 | €80.73 | €81.99 | 91 |
| 2026-03-02 | €82.06 | €82.06 | €82.06 | €82.06 | 0 |
| 2026-02-27 | €82.96 | €82.96 | €82.96 | €82.96 | 30 |
| 2026-02-26 | €80.46 | €82.11 | €80.46 | €82.11 | 31 |
| 2026-02-25 | €80.08 | €80.94 | €80.08 | €80.94 | 7 |
| 2026-02-24 | €79.53 | €79.53 | €78.80 | €78.80 | 76 |
| 2026-02-23 | €77.80 | €78.13 | €77.80 | €78.13 | 10 |
| 2026-02-20 | €81.08 | €81.08 | €79.03 | €79.03 | 50 |
| 2026-02-19 | €80.02 | €80.02 | €80.02 | €80.02 | 0 |
| 2026-02-18 | €78.59 | €78.59 | €78.59 | €78.59 | 11 |
| 2026-02-17 | €79.02 | €79.02 | €79.02 | €79.02 | 1 |
| 2026-02-16 | €79.91 | €79.91 | €79.91 | €79.91 | 22 |
| 2026-02-13 | €79.59 | €79.59 | €78.75 | €78.90 | 183 |
| 2026-02-12 | €80.32 | €81.00 | €80.32 | €81.00 | 72 |
| 2026-02-11 | €83.59 | €85.08 | €83.59 | €85.08 | 61 |
| 2026-02-10 | €89.74 | €89.74 | €89.74 | €89.74 | 0 |
| 2026-02-09 | €89.50 | €89.74 | €89.50 | €89.74 | 59 |
| 2026-02-06 | €86.68 | €88.35 | €86.68 | €88.11 | 82 |
| 2026-02-05 | €88.32 | €88.32 | €87.74 | €87.74 | 35 |
| 2026-02-04 | €88.22 | €88.32 | €88.00 | €88.24 | 45 |
| 2026-02-03 | €88.98 | €88.98 | €87.57 | €87.58 | 38 |
| 2026-02-02 | €87.28 | €87.97 | €87.28 | €87.90 | 21 |
| 2026-01-30 | €87.88 | €87.88 | €86.86 | €86.98 | 164 |
| 2026-01-29 | €86.81 | €87.24 | €86.73 | €86.73 | 44 |
| 2026-01-28 | €86.15 | €86.88 | €86.15 | €86.68 | 27 |
| 2026-01-27 | €87.55 | €87.55 | €85.58 | €85.58 | 107 |
| 2026-01-26 | €87.26 | €87.26 | €86.75 | €86.75 | 145 |
| 2026-01-23 | €88.32 | €88.55 | €86.42 | €86.42 | 111 |
| 2026-01-22 | €89.39 | €90.05 | €89.39 | €90.05 | 12 |
| 2026-01-21 | €87.03 | €87.03 | €84.84 | €85.06 | 664 |
| 2026-01-20 | €91.37 | €91.37 | €91.37 | €91.37 | 0 |
| 2026-01-19 | €90.00 | €91.37 | €90.00 | €91.37 | 160 |
| 2026-01-16 | €89.85 | €89.85 | €89.85 | €89.85 | 21 |
| 2026-01-15 | €87.63 | €89.24 | €87.63 | €89.24 | 120 |
| 2026-01-14 | €86.84 | €87.19 | €86.59 | €86.59 | 66 |
| 2026-01-13 | €86.59 | €86.59 | €86.39 | €86.39 | 211 |
| 2026-01-12 | €86.47 | €86.47 | €86.47 | €86.47 | 0 |
| 2026-01-09 | €87.68 | €87.68 | €87.11 | €87.11 | 68 |
| 2026-01-08 | €87.50 | €87.60 | €87.50 | €87.50 | 82 |
| 2026-01-07 | €87.77 | €87.77 | €87.77 | €87.77 | 0 |
| 2026-01-06 | €88.03 | €89.38 | €88.03 | €89.37 | 59 |
| 2026-01-05 | €88.94 | €88.94 | €88.36 | €88.36 | 35 |
| 2026-01-02 | €84.93 | €85.99 | €84.93 | €85.99 | 219 |
| 2025-12-30 | €86.34 | €86.34 | €86.14 | €86.14 | 34 |
| 2025-12-29 | €86.44 | €86.44 | €86.37 | €86.37 | 118 |
| 2025-12-23 | €86.49 | €86.49 | €85.96 | €85.96 | 422 |
| 2025-12-22 | €85.15 | €85.60 | €85.15 | €85.60 | 403 |
| 2025-12-19 | €84.09 | €84.16 | €84.06 | €84.16 | 24 |
| 2025-12-18 | €82.90 | €82.90 | €82.15 | €82.76 | 518 |
| 2025-12-17 | €82.76 | €82.76 | €82.21 | €82.21 | 169 |
| 2025-12-16 | €81.72 | €81.72 | €81.72 | €81.72 | 87 |
| 2025-12-15 | €82.08 | €82.08 | €81.56 | €81.56 | 6 |
| 2025-12-12 | €81.20 | €81.20 | €81.20 | €81.20 | 0 |
| 2025-12-11 | €80.29 | €82.09 | €80.29 | €82.09 | 15 |
| 2025-12-10 | €81.31 | €81.31 | €81.31 | €81.31 | 0 |
| 2025-12-09 | €80.86 | €82.18 | €80.86 | €82.18 | 58 |
| 2025-12-08 | €80.71 | €80.71 | €80.71 | €80.71 | 0 |
| 2025-12-05 | €81.84 | €81.84 | €81.84 | €81.84 | 0 |
| 2025-12-04 | €81.06 | €81.69 | €81.06 | €81.69 | 19 |
| 2025-12-03 | €79.50 | €79.80 | €79.50 | €79.80 | 44 |
| 2025-12-02 | €79.89 | €79.89 | €79.89 | €79.89 | 0 |
| 2025-12-01 | €79.16 | €79.67 | €79.16 | €79.59 | 6 |
| 2025-11-28 | €80.43 | €80.43 | €80.16 | €80.34 | 6 |
| 2025-11-27 | €79.00 | €79.00 | €79.00 | €79.00 | 0 |
| 2025-11-26 | €79.03 | €79.14 | €79.03 | €79.14 | 3 |
| 2025-11-25 | €78.59 | €78.59 | €77.72 | €78.26 | 29 |
| 2025-11-24 | €78.18 | €78.18 | €77.94 | €77.94 | 8 |
| 2025-11-21 | €78.07 | €78.07 | €78.07 | €78.07 | 0 |
| 2025-11-20 | €81.00 | €81.18 | €79.86 | €79.86 | 319 |
| 2025-11-19 | €80.40 | €80.40 | €79.56 | €79.56 | 187 |
| 2025-11-18 | €79.73 | €80.71 | €79.73 | €80.52 | 60 |
| 2025-11-17 | €80.81 | €80.81 | €80.81 | €80.81 | 0 |
| 2025-11-14 | €82.02 | €82.02 | €82.02 | €82.02 | 0 |
| 2025-11-13 | €83.04 | €83.04 | €83.04 | €83.04 | 0 |
| 2025-11-12 | €84.17 | €84.17 | €84.17 | €84.17 | 0 |
| 2025-11-11 | €82.44 | €83.29 | €82.44 | €83.29 | 108 |
| 2025-11-10 | €81.94 | €82.20 | €81.94 | €82.15 | 87 |
| 2025-11-07 | €81.29 | €81.29 | €81.29 | €81.29 | 0 |
| 2025-11-06 | €51.45 | €51.45 | €51.45 | €51.45 | 0 |
| 2025-11-05 | €51.45 | €51.45 | €51.45 | €51.45 | 0 |
| 2025-11-04 | €51.45 | €51.45 | €51.45 | €51.45 | 0 |
| 2025-11-03 | €51.45 | €51.45 | €51.45 | €51.45 | 0 |
| 2025-10-31 | €51.45 | €51.45 | €51.45 | €51.45 | 0 |
| 2025-10-30 | €51.45 | €51.45 | €51.45 | €51.45 | 0 |
| 2025-10-29 | €51.45 | €51.45 | €51.45 | €51.45 | 0 |
| 2025-10-28 | €51.45 | €51.45 | €51.45 | €51.45 | 0 |
| 2025-10-27 | €51.45 | €51.45 | €51.45 | €51.45 | 0 |
| 2025-10-24 | €51.45 | €51.45 | €51.45 | €51.45 | 0 |
| 2025-10-23 | €51.45 | €51.45 | €51.45 | €51.45 | 0 |
| 2025-10-22 | €51.45 | €51.45 | €51.45 | €51.45 | 0 |
| 2025-10-21 | €51.45 | €51.45 | €51.45 | €51.45 | 0 |
| 2025-10-20 | €51.45 | €51.45 | €51.45 | €51.45 | 0 |
| 2025-10-17 | €51.45 | €51.45 | €51.45 | €51.45 | 0 |
| 2025-10-16 | €51.45 | €51.45 | €51.45 | €51.45 | 0 |