The Travelers Companies Inc (PA9.MU)
Munich - Munich Delayed Price. Currency in EUR
Add to watchlist
At close: 08:05AM CEST
Time Period:
May 05, 2023 - May 05, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 03, 2024 | 200.60 | 200.60 | 200.60 | 200.60 | 200.60 | - |
| May 02, 2024 | 199.60 | 199.60 | 199.60 | 199.60 | 199.60 | - |
| Apr 30, 2024 | 199.60 | 199.60 | 199.60 | 199.60 | 199.60 | - |
| Apr 29, 2024 | 199.60 | 199.60 | 199.60 | 199.60 | 199.60 | - |
| Apr 26, 2024 | 199.60 | 199.60 | 199.60 | 199.60 | 199.60 | - |
| Apr 25, 2024 | 199.60 | 199.60 | 199.60 | 199.60 | 199.60 | - |
| Apr 24, 2024 | 200.60 | 200.60 | 200.60 | 200.60 | 200.60 | - |
| Apr 23, 2024 | 200.60 | 200.60 | 200.60 | 200.60 | 200.60 | - |
| Apr 22, 2024 | 200.60 | 200.60 | 200.60 | 200.60 | 200.60 | - |
| Apr 19, 2024 | 195.10 | 195.10 | 195.10 | 195.10 | 195.10 | - |
| Apr 18, 2024 | 195.10 | 195.10 | 195.10 | 195.10 | 195.10 | - |
| Apr 17, 2024 | 208.90 | 208.90 | 208.90 | 208.90 | 208.90 | - |
| Apr 16, 2024 | 207.50 | 207.50 | 207.50 | 207.50 | 207.50 | - |
| Apr 15, 2024 | 207.50 | 207.50 | 207.50 | 207.50 | 207.50 | - |
| Apr 12, 2024 | 206.90 | 206.90 | 206.90 | 206.90 | 206.90 | - |
| Apr 11, 2024 | 207.80 | 207.80 | 207.80 | 207.80 | 207.80 | - |
| Apr 10, 2024 | 207.30 | 207.30 | 207.30 | 207.30 | 207.30 | - |
| Apr 09, 2024 | 211.90 | 211.90 | 211.90 | 211.90 | 211.90 | - |
| Apr 08, 2024 | 211.90 | 211.90 | 211.90 | 211.90 | 211.90 | - |
| Apr 05, 2024 | 211.40 | 211.40 | 211.40 | 211.40 | 211.40 | - |
| Apr 04, 2024 | 211.40 | 211.40 | 211.40 | 211.40 | 211.40 | - |
| Apr 03, 2024 | 211.40 | 211.40 | 211.40 | 211.40 | 211.40 | - |
| Apr 02, 2024 | 211.40 | 211.40 | 211.40 | 211.40 | 211.40 | - |
| Mar 28, 2024 | 210.60 | 210.60 | 210.60 | 210.60 | 210.60 | - |
| Mar 27, 2024 | 208.20 | 208.20 | 208.20 | 208.20 | 208.20 | - |
| Mar 26, 2024 | 207.70 | 207.70 | 207.70 | 207.70 | 207.70 | - |
| Mar 25, 2024 | 207.70 | 207.70 | 207.70 | 207.70 | 207.70 | - |
| Mar 22, 2024 | 207.80 | 207.80 | 207.80 | 207.80 | 207.80 | - |
| Mar 21, 2024 | 205.90 | 205.90 | 205.90 | 205.90 | 205.90 | - |
| Mar 20, 2024 | 205.30 | 205.30 | 205.30 | 205.30 | 205.30 | - |
| Mar 19, 2024 | 203.80 | 203.80 | 203.80 | 203.80 | 203.80 | - |
| Mar 18, 2024 | 203.70 | 203.70 | 203.70 | 203.70 | 203.70 | - |
| Mar 15, 2024 | 203.70 | 203.70 | 203.70 | 203.70 | 203.70 | - |
| Mar 14, 2024 | 204.10 | 204.10 | 204.10 | 204.10 | 204.10 | - |
| Mar 13, 2024 | 201.30 | 201.30 | 201.30 | 201.30 | 201.30 | - |
| Mar 12, 2024 | 200.30 | 200.30 | 200.30 | 200.30 | 200.30 | - |
| Mar 11, 2024 | 200.30 | 200.30 | 200.30 | 200.30 | 200.30 | - |
| Mar 08, 2024 | 201.30 | 201.30 | 201.30 | 201.30 | 201.30 | - |
| Mar 07, 2024 | 201.80 | 201.80 | 201.80 | 201.80 | 201.80 | - |
| Mar 07, 2024 | 1 Dividend | |||||
| Mar 06, 2024 | 201.80 | 201.80 | 201.80 | 201.80 | 200.80 | - |
| Mar 05, 2024 | 201.80 | 201.80 | 201.80 | 201.80 | 200.80 | - |
| Mar 04, 2024 | 202.30 | 202.30 | 201.80 | 201.80 | 200.80 | 40 |
| Mar 01, 2024 | 203.90 | 203.90 | 203.90 | 203.90 | 202.89 | - |
| Feb 29, 2024 | 203.70 | 203.70 | 203.70 | 203.70 | 202.69 | - |
| Feb 28, 2024 | 203.70 | 203.70 | 203.70 | 203.70 | 202.69 | - |
| Feb 27, 2024 | 203.60 | 203.60 | 203.60 | 203.60 | 202.59 | - |
| Feb 26, 2024 | 204.60 | 204.60 | 204.60 | 204.60 | 203.59 | - |
| Feb 23, 2024 | 204.60 | 204.60 | 204.60 | 204.60 | 203.59 | - |
| Feb 22, 2024 | 202.50 | 202.50 | 202.50 | 202.50 | 201.50 | - |
| Feb 21, 2024 | 202.50 | 202.50 | 202.50 | 202.50 | 201.50 | - |
| Feb 20, 2024 | 202.20 | 202.20 | 202.20 | 202.20 | 201.20 | - |
| Feb 19, 2024 | 202.20 | 202.20 | 202.20 | 202.20 | 201.20 | - |
| Feb 16, 2024 | 202.20 | 202.20 | 202.20 | 202.20 | 201.20 | - |
| Feb 15, 2024 | 201.40 | 201.40 | 201.40 | 201.40 | 200.40 | - |
| Feb 14, 2024 | 200.50 | 200.50 | 200.50 | 200.50 | 199.51 | - |
| Feb 13, 2024 | 198.15 | 198.15 | 198.15 | 198.15 | 197.17 | - |
| Feb 12, 2024 | 197.85 | 197.85 | 197.85 | 197.85 | 196.87 | - |
| Feb 09, 2024 | 197.85 | 197.85 | 197.85 | 197.85 | 196.87 | - |
| Feb 08, 2024 | 197.85 | 197.85 | 197.85 | 197.85 | 196.87 | - |
| Feb 07, 2024 | 197.65 | 197.65 | 197.65 | 197.65 | 196.67 | - |
| Feb 06, 2024 | 197.65 | 197.65 | 197.65 | 197.65 | 196.67 | - |
| Feb 05, 2024 | 197.65 | 197.65 | 197.65 | 197.65 | 196.67 | - |
| Feb 02, 2024 | 196.00 | 196.00 | 196.00 | 196.00 | 195.03 | - |
| Feb 01, 2024 | 196.85 | 196.85 | 196.85 | 196.85 | 195.87 | - |
| Jan 31, 2024 | 197.20 | 197.20 | 197.20 | 197.20 | 196.22 | - |
| Jan 30, 2024 | 195.00 | 195.00 | 195.00 | 195.00 | 194.03 | - |
| Jan 29, 2024 | 195.00 | 195.00 | 195.00 | 195.00 | 194.03 | - |
| Jan 26, 2024 | 194.90 | 194.90 | 194.90 | 194.90 | 193.93 | - |
| Jan 25, 2024 | 194.90 | 194.90 | 194.90 | 194.90 | 193.93 | - |
| Jan 24, 2024 | 194.90 | 194.90 | 194.90 | 194.90 | 193.93 | - |
| Jan 23, 2024 | 194.90 | 194.90 | 194.90 | 194.90 | 193.93 | - |
| 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 | 180.15 | 180.15 | 180.15 | 180.15 | 179.26 | - |
| Jan 17, 2024 | 179.35 | 179.35 | 179.35 | 179.35 | 178.46 | - |
| Jan 16, 2024 | 177.60 | 177.60 | 177.60 | 177.60 | 176.72 | - |
| 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 | 175.20 | 175.20 | 175.20 | 175.20 | 174.33 | - |
| Jan 09, 2024 | 175.20 | 175.20 | 175.20 | 175.20 | 174.33 | - |
| Jan 08, 2024 | 175.20 | 175.20 | 175.20 | 175.20 | 174.33 | - |
| Jan 05, 2024 | 175.20 | 175.20 | 175.20 | 175.20 | 174.33 | - |
| Jan 04, 2024 | 174.50 | 174.50 | 174.50 | 174.50 | 173.64 | - |
| Jan 03, 2024 | 173.55 | 173.55 | 173.55 | 173.55 | 172.69 | - |
| Jan 02, 2024 | 172.00 | 172.00 | 172.00 | 172.00 | 171.15 | - |
| Dec 29, 2023 | 170.40 | 170.40 | 170.40 | 170.40 | 169.56 | - |
| Dec 28, 2023 | 169.00 | 169.00 | 169.00 | 169.00 | 168.16 | - |
| Dec 27, 2023 | 168.85 | 168.85 | 168.85 | 168.85 | 168.01 | - |
| Dec 22, 2023 | 168.75 | 168.75 | 168.75 | 168.75 | 167.91 | - |
| Dec 21, 2023 | 169.00 | 169.00 | 169.00 | 169.00 | 168.16 | - |
| Dec 20, 2023 | 169.00 | 169.00 | 169.00 | 169.00 | 168.16 | - |
| Dec 19, 2023 | 167.40 | 167.40 | 167.40 | 167.40 | 166.57 | - |
| Dec 18, 2023 | 167.40 | 167.40 | 167.40 | 167.40 | 166.57 | - |
| Dec 15, 2023 | 167.40 | 167.40 | 167.40 | 167.40 | 166.57 | - |
| Dec 14, 2023 | 169.75 | 169.75 | 169.75 | 169.75 | 168.91 | - |
| Dec 13, 2023 | 169.65 | 169.65 | 169.65 | 169.65 | 168.81 | - |
| Dec 12, 2023 | 169.20 | 169.20 | 169.20 | 169.20 | 168.36 | - |
| Dec 11, 2023 | 169.20 | 169.20 | 169.20 | 169.20 | 168.36 | - |
| *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.