Canada markets close in 3 hours 17 minutes

The Travelers Companies, Inc. (PA9.F)

Frankfurt - Frankfurt Delayed Price. Currency in EUR
Add to watchlist
199.35+1.65 (+0.83%)
As of 08:03AM CEST. Market open.
Time Period:
Apr 26, 2023 - Apr 26, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 26, 2024197.70197.70197.70199.35199.3580
Apr 25, 2024197.70197.70197.70197.70197.70-
Apr 24, 2024199.80199.80199.80199.80199.80-
Apr 23, 2024200.20200.20200.20200.20200.20-
Apr 22, 2024200.70200.70200.70200.70200.70-
Apr 19, 2024196.15197.90196.15197.90197.9080
Apr 18, 2024193.25193.25193.25193.25193.25-
Apr 17, 2024209.10209.10194.15197.00197.0085
Apr 16, 2024207.00207.00207.00207.00207.00-
Apr 15, 2024207.70207.70207.60207.60207.6080
Apr 12, 2024205.00205.00205.00205.00205.00-
Apr 11, 2024207.90208.30207.60208.30208.3014
Apr 10, 2024205.50205.50205.50205.50205.50-
Apr 09, 2024211.40211.60211.40211.60211.607
Apr 08, 2024211.90213.50211.90213.50213.5023
Apr 05, 2024210.40210.40210.40210.40210.40-
Apr 04, 2024210.80210.80210.80210.80210.80-
Apr 03, 2024210.10210.10210.10210.10210.10-
Apr 02, 2024211.50211.50211.50211.50211.50-
Mar 28, 2024210.80210.80210.80210.80210.80-
Mar 27, 2024208.20208.20208.20208.20208.20-
Mar 26, 2024207.60207.60207.60207.60207.60-
Mar 25, 2024206.70207.50206.70207.50207.502
Mar 22, 2024208.00208.00208.00208.00208.00-
Mar 21, 2024206.00206.00206.00206.00206.00-
Mar 20, 2024205.40205.40205.40205.40205.40-
Mar 19, 2024203.80203.80203.80203.80203.80-
Mar 18, 2024202.80202.80202.80202.80202.80-
Mar 15, 2024202.90204.00202.90203.50203.5025
Mar 14, 2024204.20204.20204.20204.20204.20-
Mar 13, 2024201.30201.30201.30201.30201.30-
Mar 12, 2024200.20200.90200.20200.90200.906
Mar 11, 2024198.55198.55198.50198.50198.5030
Mar 08, 2024199.45199.45199.45199.45199.45-
Mar 07, 2024201.10201.10201.10201.10201.10-
Mar 07, 20241 Dividend
Mar 06, 2024201.00201.00201.00201.00200.00-
Mar 05, 2024200.70200.70200.70200.70199.70-
Mar 04, 2024200.60200.60200.60200.60199.60-
Mar 01, 2024204.00204.00204.00204.00202.99-
Feb 29, 2024202.40202.40202.40202.40201.39-
Feb 28, 2024203.90203.90203.90203.90202.89-
Feb 27, 2024201.70201.70201.70201.70200.70-
Feb 26, 2024202.90202.90202.90202.90201.89-
Feb 23, 2024204.80204.80204.80204.80203.78-
Feb 22, 2024202.40205.00202.40205.00203.9820
Feb 21, 2024204.10204.10203.90203.90202.8912
Feb 20, 2024200.70201.70200.70201.70200.7014
Feb 19, 2024201.20201.20201.20201.20200.20-
Feb 16, 2024202.40203.10202.40203.10202.095
Feb 15, 2024201.50201.50201.20201.20200.2025
Feb 14, 2024200.60200.60200.60200.60199.60-
Feb 13, 2024198.25198.25198.25198.25197.26-
Feb 12, 2024197.75197.75197.75197.75196.77-
Feb 09, 2024197.40198.15197.40198.15197.1636
Feb 08, 2024197.90197.90197.90197.90196.92-
Feb 07, 2024197.20200.00197.20200.00199.005
Feb 06, 2024197.25197.25197.25197.25196.27-
Feb 05, 2024198.10198.10198.10198.10197.11-
Feb 02, 2024194.35194.35194.35194.35193.38-
Feb 01, 2024194.95194.95194.95194.95193.98-
Jan 31, 2024195.95197.95195.95197.95196.9730
Jan 30, 2024194.10196.00194.10196.00195.0250
Jan 29, 2024193.90193.90193.90193.90192.94-
Jan 26, 2024194.10194.10194.05194.05193.08-
Jan 25, 2024193.60194.15193.60194.15193.18-
Jan 24, 2024193.60195.00193.20193.25192.29108
Jan 23, 2024195.00195.00193.65193.65192.69-
Jan 22, 2024193.40197.45193.40197.45196.4779
Jan 19, 2024181.40189.60181.40189.60188.6681
Jan 18, 2024180.20180.20180.20180.20179.30-
Jan 17, 2024179.75179.75179.75179.75178.86-
Jan 16, 2024177.85177.85177.85177.85176.97-
Jan 15, 2024177.65179.10177.65179.10178.2123
Jan 12, 2024176.60176.60176.60176.60175.72-
Jan 11, 2024175.60175.60175.60175.60174.73-
Jan 10, 2024174.95174.95174.15174.15173.283
Jan 09, 2024174.50174.50174.50174.50173.63-
Jan 08, 2024175.65175.65173.95173.95173.0810
Jan 05, 2024175.20175.20175.20175.20174.33-
Jan 04, 2024174.50174.50174.50174.50173.63-
Jan 03, 2024173.70174.75173.70174.75173.88-
Jan 02, 2024172.10172.50172.10172.50171.64-
Dec 29, 2023170.40170.40170.15170.15169.3066
Dec 28, 2023169.10169.10169.10169.10168.26-
Dec 27, 2023168.85168.85168.85168.85168.01-
Dec 22, 2023167.75167.75167.75167.75166.92-
Dec 21, 2023167.95167.95167.95167.95167.11-
Dec 20, 2023169.05169.05169.05169.05168.21-
Dec 19, 2023167.05167.05167.05167.05166.22-
Dec 18, 2023167.25167.25167.25167.25166.42-
Dec 15, 2023165.80165.80165.80165.80164.98-
Dec 14, 2023169.80169.80169.80169.80168.96-
Dec 13, 2023169.70169.70169.70169.70168.86-
Dec 12, 2023168.50168.50168.50168.50167.66-
Dec 11, 2023167.40167.40167.40167.40166.57-
Dec 08, 2023168.00168.00168.00168.00167.16-
Dec 07, 2023169.15169.15169.15169.15168.31-
Dec 07, 20231 Dividend
Dec 06, 2023169.65169.65169.65169.65167.81-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...