Charles Schwab

SCHW
🏛️ germany →
82.73
Last Update: 2025-09-29
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2025-09-29 81.99 82.73 81.14 82.73 0.0M
2025-09-26 81.76 81.99 80.77 81.99 0.0M
2025-09-25 78.32 80.60 78.15 80.60 0.0M
2025-09-24 79.29 80.26 78.82 78.82 0.0M
2025-09-23 80.43 80.43 79.36 80.35 0.0M
2025-09-22 80.49 80.49 78.66 80.00 0.0M
2025-09-19 79.62 79.94 78.84 79.51 0.0M
2025-09-18 77.97 79.58 77.88 79.32 0.0M
2025-09-17 76.51 77.58 76.23 76.63 0.0M
2025-09-16 78.33 78.33 76.70 76.77 0.0M
2025-09-15 80.22 80.23 78.32 78.44 0.0M
2025-09-12 80.33 80.62 79.58 79.94 0.0M
2025-09-11 78.60 79.62 78.36 79.62 0.0M
2025-09-10 80.72 80.72 78.78 78.97 0.0M
2025-09-09 79.82 80.10 79.00 79.80 0.0M
2025-09-08 79.02 79.36 78.01 79.36 0.0M
2025-09-05 84.25 84.38 78.33 78.33 0.0M
2025-09-04 82.50 83.84 82.23 83.50 0.0M
2025-09-03 82.27 83.24 81.90 82.15 0.0M
2025-09-02 81.54 82.21 80.93 81.62 0.0M
2025-09-01 82.18 82.34 81.37 81.57 0.0M
2025-08-29 82.56 83.75 81.36 81.76 0.0M
2025-08-28 82.93 83.89 82.88 83.06 0.0M
2025-08-27 83.37 84.37 83.22 83.22 0.0M
2025-08-26 82.23 83.14 82.00 82.45 0.0M
2025-08-25 82.24 82.81 81.34 82.81 0.0M
2025-08-22 83.04 83.07 80.98 81.46 0.0M
2025-08-21 81.51 82.74 81.51 82.60 0.0M
2025-08-20 81.62 82.56 81.22 81.55 0.0M
2025-08-19 82.64 82.88 81.83 82.46 0.0M
2025-08-18 81.83 82.89 81.71 82.50 0.0M
2025-08-15 84.33 84.33 82.10 82.22 0.0M
2025-08-14 82.22 84.36 81.27 84.13 0.0M
2025-08-13 84.01 84.94 81.65 81.95 0.0M
2025-08-12 84.44 85.15 84.11 84.30 0.0M
2025-08-11 83.22 84.46 82.98 84.33 0.0M
2025-08-08 82.76 83.22 82.03 83.22 0.0M
2025-08-07 82.66 83.91 81.81 81.81 0.0M
2025-08-06 83.28 84.09 82.92 82.98 0.0M
2025-08-05 84.55 84.70 83.18 83.18 0.0M
2025-08-04 82.70 84.15 82.57 84.13 0.0M
2025-08-01 85.44 85.44 82.13 83.13 0.0M
2025-07-31 85.50 86.86 85.07 85.85 0.0M
2025-07-30 84.61 86.19 84.61 86.17 0.0M
2025-07-29 84.98 86.19 84.33 84.95 0.0M
2025-07-28 82.98 84.31 82.97 84.30 0.0M
2025-07-25 82.74 83.74 82.53 82.80 0.0M
2025-07-24 81.33 82.18 80.52 82.18 0.0M
2025-07-23 81.94 82.01 80.80 80.80 0.0M
2025-07-22 82.78 83.11 81.14 81.28 0.0M
2025-07-21 82.91 82.98 81.82 82.82 0.0M
2025-07-18 80.32 84.03 80.32 81.58 0.0M
2025-07-17 78.18 80.00 78.18 80.00 0.0M
2025-07-16 78.35 79.60 77.37 78.13 0.0M
2025-07-15 79.91 79.99 79.13 79.30 0.0M
2025-07-14 77.92 79.38 77.65 79.36 0.0M
2025-07-11 79.84 79.84 78.77 79.34 0.0M
2025-07-10 78.07 79.84 78.07 79.47 0.0M
2025-07-09 78.97 79.29 78.31 78.93 0.0M
2025-07-08 78.56 79.34 78.18 78.18 0.0M
2025-07-07 77.62 78.63 77.32 78.63 0.0M
2025-07-04 77.13 77.37 77.00 77.37 0.0M
2025-07-03 77.16 78.30 77.11 78.03 0.0M
2025-07-02 77.21 78.13 77.21 77.64 0.0M
2025-07-01 77.73 77.74 76.80 76.80 0.0M
2025-06-30 77.19 77.70 76.58 77.26 0.0M
2025-06-27 77.01 77.15 76.10 76.62 0.0M
2025-06-26 77.24 77.69 76.41 76.86 0.0M
2025-06-25 76.68 77.25 76.29 76.71 0.0M
2025-06-24 76.41 77.54 76.07 77.54 0.0M
2025-06-23 77.73 78.02 76.34 76.34 0.0M
2025-06-20 77.81 78.72 77.69 78.12 0.0M
2025-06-19 77.82 78.59 77.74 78.19 0.0M
2025-06-18 77.04 78.00 76.84 78.00 0.0M
2025-06-17 76.06 77.09 76.06 76.85 0.0M
2025-06-16 76.18 77.42 75.20 77.42 0.0M
2025-06-13 75.21 76.49 75.13 75.52 0.0M
2025-06-12 76.28 76.36 75.45 76.27 0.0M
2025-06-11 76.76 77.62 76.14 77.49 0.0M
2025-06-10 77.11 77.41 76.63 76.84 0.0M
2025-06-09 77.47 77.69 76.94 77.10 0.0M
2025-06-06 76.15 77.66 76.15 77.01 0.0M
2025-06-05 77.51 77.51 75.89 76.33 0.0M
2025-06-04 77.59 77.84 76.60 77.16 0.0M
2025-06-03 77.17 77.67 76.32 77.45 0.0M
2025-06-02 77.62 77.62 75.96 76.44 0.0M
2025-05-30 77.81 77.97 76.76 77.31 0.0M
2025-05-29 79.24 79.70 78.20 78.20 0.0M
2025-05-28 77.87 78.69 77.76 77.98 0.0M
2025-05-27 78.74 78.78 77.10 77.99 0.0M
2025-05-26 78.41 78.42 77.74 77.98 0.0M
2025-05-23 77.55 77.55 76.14 77.12 0.0M
2025-05-22 77.02 78.02 77.02 77.63 0.0M
2025-05-21 77.96 79.26 77.01 77.01 0.0M
2025-05-20 78.60 79.64 78.47 79.22 0.0M
2025-05-19 77.67 79.12 77.31 79.05 0.0M
2025-05-16 78.10 79.81 78.10 79.81 0.0M
2025-05-15 77.23 78.50 77.06 78.41 0.0M
2025-05-14 77.21 77.21 76.00 76.80 0.0M
2025-05-13 76.84 77.86 76.48 77.12 0.0M
2025-05-12 76.88 79.54 76.39 76.69 0.0M
2025-05-09 75.21 75.56 74.34 74.36 0.0M
2025-05-08 74.99 75.42 74.42 75.23 0.0M
2025-05-07 73.65 73.97 73.17 73.97 0.0M
2025-05-06 73.52 73.76 73.23 73.29 0.0M
2025-05-05 73.26 74.16 72.35 74.16 0.0M
2025-05-02 72.45 73.58 71.42 73.18 0.0M
2025-04-30 71.47 71.48 69.99 70.77 0.0M
2025-04-29 70.19 71.46 70.03 71.46 0.0M
2025-04-28 70.13 71.03 69.76 69.76 0.0M
2025-04-25 70.01 71.39 70.01 70.51 0.0M
2025-04-24 68.84 69.77 67.74 69.77 0.0M
2025-04-23 68.86 70.38 67.82 69.43 0.0M
2025-04-22 64.56 66.86 64.56 66.65 0.0M
2025-04-17 67.29 70.58 65.40 67.60 0.0M
2025-04-16 67.12 67.97 66.42 67.07 0.0M
2025-04-15 68.06 69.03 67.16 68.98 0.0M
2025-04-14 68.53 69.44 67.58 67.58 0.0M
2025-04-11 66.24 67.50 63.76 67.50 0.0M
2025-04-10 68.28 69.20 64.09 66.35 0.0M
2025-04-09 62.60 69.58 61.16 69.01 0.0M
2025-04-08 65.10 68.10 64.78 65.92 0.0M
2025-04-07 59.95 64.67 58.60 64.00 0.0M
2025-04-04 67.70 67.85 62.68 63.71 0.0M
2025-04-03 70.00 70.00 67.23 68.86 0.0M
2025-04-02 71.57 73.47 71.47 71.80 0.0M
2025-04-01 72.69 72.73 71.40 71.40 0.0M
2025-03-31 71.38 72.52 70.60 72.52 0.0M
2025-03-28 72.50 72.50 71.62 71.62 0.0M
2025-03-27 74.07 74.73 73.87 73.87 0.0M
2025-03-26 74.63 75.08 74.32 74.69 0.0M
2025-03-25 73.87 74.86 73.78 74.86 0.0M
2025-03-24 72.67 74.27 72.67 73.94 0.0M
2025-03-21 72.74 72.74 71.88 72.41 0.0M
2025-03-20 72.79 73.31 72.19 72.81 0.0M
2025-03-19 71.38 72.54 71.36 72.54 0.0M
2025-03-18 70.81 71.28 70.46 70.77 0.0M
2025-03-17 70.67 71.45 70.42 71.39 0.0M
2025-03-14 67.92 71.79 67.73 71.30 0.0M
2025-03-13 67.86 68.67 67.86 68.03 0.0M
2025-03-12 66.81 68.54 66.52 68.54 0.0M
2025-03-11 65.61 66.57 64.94 66.57 0.0M
2025-03-10 68.97 68.97 64.21 65.61 0.0M
2025-03-07 70.18 70.18 67.24 68.28 0.0M
2025-03-06 70.26 71.09 70.00 70.12 0.0M
2025-03-05 72.67 72.67 69.38 70.20 0.0M
2025-03-04 74.40 74.81 71.00 71.59 0.0M
2025-03-03 76.06 76.84 75.10 75.31 0.0M
2025-02-28 75.85 76.07 75.11 76.01 0.0M
2025-02-27 75.65 76.36 74.87 75.92 0.0M
2025-02-26 75.02 76.16 74.80 75.22 0.0M
2025-02-25 76.17 76.89 74.81 74.81 0.0M
2025-02-24 77.45 77.66 76.10 77.01 0.0M
2025-02-21 76.68 78.44 76.68 78.04 0.0M
2025-02-20 78.90 79.05 77.38 77.48 0.0M
2025-02-19 77.63 78.54 77.63 78.39 0.0M
2025-02-18 76.83 78.12 76.83 77.60 0.0M
2025-02-17 76.59 77.55 76.59 76.77 0.0M
2025-02-14 77.11 77.92 76.33 76.75 0.0M
2025-02-13 78.41 79.95 75.00 78.05 0.0M
2025-02-12 79.77 80.75 78.47 78.73 0.0M
2025-02-11 78.09 81.40 77.98 81.40 0.0M
2025-02-10 80.76 80.76 77.90 78.67 0.0M
2025-02-07 80.84 81.01 80.00 80.76 0.0M
2025-02-06 78.79 80.73 78.79 80.69 0.0M
2025-02-05 78.86 79.39 78.25 78.36 0.0M
2025-02-04 79.53 80.57 79.02 79.18 0.0M
2025-02-03 80.16 80.89 78.17 80.56 0.0M
2025-01-31 80.69 81.03 79.63 79.63 0.0M
2025-01-30 78.61 80.04 78.61 80.04 0.0M
2025-01-29 77.87 79.99 77.87 78.87 0.0M
2025-01-28 79.18 79.68 78.78 79.67 0.0M
2025-01-27 76.80 78.30 76.80 78.13 0.0M
2025-01-24 77.88 78.78 77.41 78.15 0.0M
2025-01-23 77.77 78.60 76.95 78.60 0.0M
2025-01-22 77.11 78.61 76.96 77.07 0.0M
2025-01-21 75.72 79.09 75.64 75.64 0.0M
2025-01-20 74.63 76.50 74.63 74.99 0.0M
2025-01-17 73.78 74.38 73.11 74.19 0.0M
2025-01-16 72.21 73.18 71.43 73.18 0.0M
2025-01-15 70.60 71.26 69.92 71.17 0.0M
2025-01-14 70.62 71.76 69.42 69.97 0.0M
2025-01-13 71.48 71.48 70.44 70.86 0.0M
2025-01-10 71.64 71.67 70.30 70.63 0.0M
2025-01-09 70.47 71.68 70.47 71.62 0.0M
2025-01-08 69.72 70.63 69.72 70.18 0.0M
2025-01-07 71.98 72.18 68.71 70.54 0.0M
2025-01-06 72.53 72.78 71.54 71.80 0.0M
2025-01-03 71.51 72.80 71.51 72.07 0.0M
2025-01-02 71.90 72.57 71.15 72.11 0.0M