The Travelers Companies Inc (PA9.BE)
Berlin - Berlin Delayed Price. Currency in EUR
Add to watchlist
At close: 08:04AM CEST
Time Period:
Apr 27, 2023 - Apr 27, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Apr 26, 2024 | 199.10 | 199.10 | 199.10 | 199.10 | 199.10 | 55 |
| Apr 25, 2024 | 197.65 | 197.65 | 197.65 | 197.65 | 197.65 | - |
| Apr 24, 2024 | 199.75 | 199.75 | 199.75 | 199.75 | 199.75 | - |
| Apr 23, 2024 | 200.20 | 200.20 | 200.20 | 200.20 | 200.20 | - |
| Apr 22, 2024 | 200.50 | 200.50 | 200.50 | 200.50 | 200.50 | - |
| Apr 19, 2024 | 194.75 | 194.75 | 194.75 | 194.75 | 194.75 | - |
| Apr 18, 2024 | 193.15 | 195.20 | 193.15 | 195.20 | 195.20 | 55 |
| Apr 17, 2024 | 208.90 | 208.90 | 208.90 | 208.90 | 208.90 | - |
| Apr 16, 2024 | 206.80 | 206.80 | 206.80 | 206.80 | 206.80 | - |
| Apr 15, 2024 | 207.60 | 207.60 | 207.60 | 207.60 | 207.60 | - |
| Apr 12, 2024 | 205.00 | 205.00 | 205.00 | 205.00 | 205.00 | - |
| Apr 11, 2024 | 207.80 | 207.80 | 207.80 | 207.80 | 207.80 | - |
| Apr 10, 2024 | 205.50 | 205.50 | 205.50 | 205.50 | 205.50 | - |
| Apr 09, 2024 | 211.30 | 211.30 | 211.30 | 211.30 | 211.30 | - |
| Apr 08, 2024 | 211.90 | 211.90 | 211.90 | 211.90 | 211.90 | - |
| Apr 05, 2024 | 210.30 | 210.30 | 210.30 | 210.30 | 210.30 | - |
| Apr 04, 2024 | 210.70 | 210.70 | 210.70 | 210.70 | 210.70 | - |
| Apr 03, 2024 | 209.90 | 209.90 | 209.90 | 209.90 | 209.90 | - |
| Apr 02, 2024 | 211.40 | 211.40 | 211.40 | 211.40 | 211.40 | - |
| Mar 28, 2024 | 210.70 | 210.70 | 210.70 | 210.70 | 210.70 | - |
| Mar 27, 2024 | 208.20 | 208.20 | 208.20 | 208.20 | 208.20 | - |
| Mar 26, 2024 | 207.50 | 207.50 | 207.50 | 207.50 | 207.50 | - |
| Mar 25, 2024 | 206.60 | 206.60 | 206.60 | 206.60 | 206.60 | - |
| Mar 22, 2024 | 207.90 | 207.90 | 207.90 | 207.90 | 207.90 | - |
| Mar 21, 2024 | 205.90 | 205.90 | 205.90 | 205.90 | 205.90 | - |
| Mar 20, 2024 | 205.20 | 205.20 | 205.20 | 205.20 | 205.20 | - |
| Mar 19, 2024 | 203.70 | 203.70 | 203.70 | 203.70 | 203.70 | - |
| Mar 18, 2024 | 202.70 | 202.70 | 202.70 | 202.70 | 202.70 | - |
| Mar 15, 2024 | 202.60 | 202.60 | 202.60 | 202.60 | 202.60 | - |
| Mar 14, 2024 | 204.00 | 204.00 | 204.00 | 204.00 | 204.00 | - |
| Mar 13, 2024 | 201.20 | 201.20 | 201.20 | 201.20 | 201.20 | - |
| Mar 12, 2024 | 200.00 | 200.00 | 200.00 | 200.00 | 200.00 | - |
| Mar 11, 2024 | 198.30 | 198.30 | 198.30 | 198.30 | 198.30 | - |
| Mar 08, 2024 | 199.40 | 199.40 | 199.40 | 199.40 | 199.40 | - |
| Mar 07, 2024 | 200.00 | 200.00 | 200.00 | 200.00 | 200.00 | - |
| Mar 07, 2024 | 1 Dividend | |||||
| Mar 06, 2024 | 201.00 | 201.00 | 201.00 | 201.00 | 200.00 | - |
| Mar 05, 2024 | 200.50 | 200.50 | 200.50 | 200.50 | 199.50 | - |
| Mar 04, 2024 | 200.40 | 200.40 | 200.40 | 200.40 | 199.40 | - |
| Mar 01, 2024 | 203.90 | 203.90 | 203.90 | 203.90 | 202.89 | - |
| Feb 29, 2024 | 202.30 | 202.30 | 202.30 | 202.30 | 201.29 | - |
| Feb 28, 2024 | 203.70 | 203.70 | 203.70 | 203.70 | 202.69 | - |
| Feb 27, 2024 | 201.60 | 201.60 | 201.60 | 201.60 | 200.60 | - |
| Feb 26, 2024 | 202.80 | 202.80 | 202.80 | 202.80 | 201.79 | - |
| Feb 23, 2024 | 204.70 | 204.70 | 204.70 | 204.70 | 203.68 | - |
| Feb 22, 2024 | 202.30 | 202.30 | 202.30 | 202.30 | 201.29 | - |
| Feb 21, 2024 | 202.50 | 202.50 | 202.50 | 202.50 | 201.49 | - |
| Feb 20, 2024 | 200.30 | 200.30 | 200.30 | 200.30 | 199.30 | - |
| Feb 19, 2024 | 201.10 | 201.10 | 201.10 | 201.10 | 200.10 | - |
| Feb 16, 2024 | 202.10 | 202.10 | 202.10 | 202.10 | 201.09 | - |
| Feb 15, 2024 | 201.40 | 201.40 | 201.40 | 201.40 | 200.40 | - |
| Feb 14, 2024 | 200.40 | 200.40 | 200.40 | 200.40 | 199.40 | - |
| Feb 13, 2024 | 198.25 | 198.25 | 198.25 | 198.25 | 197.26 | - |
| Feb 12, 2024 | 197.65 | 197.65 | 197.65 | 197.65 | 196.67 | 2 |
| Feb 09, 2024 | 197.20 | 197.20 | 197.20 | 197.20 | 196.22 | - |
| Feb 08, 2024 | 197.80 | 197.80 | 197.80 | 197.80 | 196.82 | - |
| Feb 07, 2024 | 197.10 | 197.10 | 197.10 | 197.10 | 196.12 | - |
| Feb 06, 2024 | 197.05 | 197.05 | 197.05 | 197.05 | 196.07 | - |
| Feb 05, 2024 | 197.65 | 197.65 | 197.65 | 197.65 | 196.67 | - |
| Feb 02, 2024 | 194.15 | 194.15 | 194.15 | 194.15 | 193.18 | - |
| Feb 01, 2024 | 195.00 | 195.00 | 195.00 | 195.00 | 194.03 | - |
| Jan 31, 2024 | 197.20 | 197.20 | 197.20 | 197.20 | 196.22 | - |
| Jan 30, 2024 | 193.85 | 193.85 | 193.85 | 193.85 | 192.89 | - |
| Jan 29, 2024 | 195.00 | 195.00 | 195.00 | 195.00 | 194.03 | - |
| Jan 26, 2024 | 193.10 | 193.10 | 193.10 | 193.10 | 192.14 | - |
| Jan 25, 2024 | 193.60 | 193.60 | 193.60 | 193.60 | 192.64 | - |
| Jan 24, 2024 | 193.55 | 193.55 | 193.55 | 193.55 | 192.59 | - |
| Jan 23, 2024 | 195.05 | 195.05 | 195.05 | 195.05 | 194.08 | - |
| Jan 22, 2024 | 193.30 | 193.30 | 193.30 | 193.30 | 192.34 | - |
| Jan 19, 2024 | 181.30 | 181.30 | 181.30 | 181.30 | 180.40 | - |
| Jan 18, 2024 | 180.20 | 180.20 | 180.20 | 180.20 | 179.30 | - |
| Jan 17, 2024 | 179.35 | 179.35 | 179.35 | 179.35 | 178.46 | - |
| Jan 16, 2024 | 177.25 | 177.25 | 177.25 | 177.25 | 176.37 | - |
| Jan 15, 2024 | 176.60 | 176.60 | 176.60 | 176.60 | 175.72 | - |
| Jan 12, 2024 | 176.60 | 176.60 | 176.60 | 176.60 | 175.72 | - |
| Jan 11, 2024 | 175.45 | 175.45 | 175.45 | 175.45 | 174.58 | - |
| Jan 10, 2024 | 174.55 | 174.55 | 174.55 | 174.55 | 173.68 | - |
| Jan 09, 2024 | 174.30 | 174.30 | 174.30 | 174.30 | 173.43 | - |
| Jan 08, 2024 | 174.50 | 174.50 | 174.50 | 174.50 | 173.63 | - |
| Jan 05, 2024 | 175.20 | 175.20 | 175.20 | 175.20 | 174.33 | - |
| Jan 04, 2024 | 174.55 | 174.55 | 174.55 | 174.55 | 173.68 | - |
| Jan 03, 2024 | 173.70 | 173.70 | 173.70 | 173.70 | 172.84 | - |
| Jan 02, 2024 | 171.95 | 171.95 | 171.95 | 171.95 | 171.09 | - |
| Dec 29, 2023 | 170.35 | 170.35 | 170.20 | 170.20 | 169.35 | - |
| Dec 28, 2023 | 169.05 | 169.05 | 169.05 | 169.05 | 168.21 | - |
| Dec 27, 2023 | 168.85 | 168.85 | 168.85 | 168.85 | 168.01 | - |
| Dec 22, 2023 | 167.10 | 167.10 | 167.10 | 167.10 | 166.27 | - |
| Dec 21, 2023 | 167.85 | 167.85 | 167.85 | 167.85 | 167.01 | - |
| Dec 20, 2023 | 168.95 | 168.95 | 168.95 | 168.95 | 168.11 | - |
| Dec 19, 2023 | 167.00 | 167.00 | 167.00 | 167.00 | 166.17 | - |
| Dec 18, 2023 | 167.20 | 167.20 | 167.20 | 167.20 | 166.37 | - |
| Dec 15, 2023 | 165.80 | 165.80 | 165.80 | 165.80 | 164.98 | - |
| Dec 14, 2023 | 169.75 | 169.75 | 169.75 | 169.75 | 168.91 | - |
| Dec 13, 2023 | 169.70 | 169.70 | 169.70 | 169.70 | 168.86 | - |
| Dec 12, 2023 | 168.45 | 168.45 | 168.45 | 168.45 | 167.61 | - |
| Dec 11, 2023 | 167.55 | 167.55 | 167.55 | 167.55 | 166.72 | - |
| Dec 08, 2023 | 167.90 | 167.90 | 167.90 | 167.90 | 167.06 | - |
| Dec 07, 2023 | 168.25 | 168.25 | 168.25 | 168.25 | 167.41 | - |
| Dec 07, 2023 | 1 Dividend | |||||
| Dec 06, 2023 | 169.65 | 169.65 | 169.65 | 169.65 | 167.81 | - |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.