The Travelers Companies Inc (PA9.HM)
Hamburg - Hamburg Delayed price. Currency in EUR
Add to watchlist
As of 08:01AM CEST. Market open.
Time period:
01 July 2023 - 01 July 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 01 July 2024 | 188.65 | 188.65 | 188.65 | 188.65 | 188.65 | 1 |
| 28 June 2024 | 191.00 | 191.00 | 191.00 | 191.00 | 191.00 | - |
| 27 June 2024 | 191.20 | 191.20 | 191.20 | 191.20 | 191.20 | - |
| 26 June 2024 | 194.15 | 194.15 | 194.15 | 194.15 | 194.15 | - |
| 25 June 2024 | 196.15 | 196.15 | 196.15 | 196.15 | 196.15 | - |
| 24 June 2024 | 195.10 | 195.10 | 195.10 | 195.10 | 195.10 | - |
| 21 June 2024 | 196.95 | 196.95 | 196.95 | 196.95 | 196.95 | - |
| 20 June 2024 | 193.50 | 193.50 | 193.50 | 193.50 | 193.50 | - |
| 19 June 2024 | 193.30 | 193.30 | 193.30 | 193.30 | 193.30 | - |
| 18 June 2024 | 193.60 | 193.60 | 193.60 | 193.60 | 193.60 | - |
| 17 June 2024 | 191.40 | 191.40 | 191.40 | 191.40 | 191.40 | - |
| 14 June 2024 | 192.05 | 192.05 | 192.05 | 192.05 | 192.05 | - |
| 13 June 2024 | 191.00 | 191.00 | 191.00 | 191.00 | 191.00 | - |
| 12 June 2024 | 194.35 | 194.35 | 194.35 | 194.35 | 194.35 | - |
| 11 June 2024 | 196.80 | 196.80 | 196.80 | 196.80 | 196.80 | - |
| 10 June 2024 | 197.05 | 197.05 | 197.05 | 197.05 | 197.05 | - |
| 10 June 2024 | 1.05 Dividend | |||||
| 07 June 2024 | 192.15 | 192.15 | 192.15 | 192.15 | 191.10 | - |
| 06 June 2024 | 190.50 | 190.50 | 190.50 | 190.50 | 189.46 | - |
| 05 June 2024 | 192.55 | 192.55 | 192.55 | 192.55 | 191.50 | - |
| 04 June 2024 | 191.95 | 191.95 | 191.95 | 191.95 | 190.90 | - |
| 03 June 2024 | 198.65 | 198.65 | 198.65 | 198.65 | 197.56 | - |
| 31 May 2024 | 195.30 | 195.30 | 195.30 | 195.30 | 194.23 | - |
| 30 May 2024 | 193.15 | 193.15 | 193.15 | 193.15 | 192.09 | - |
| 29 May 2024 | 192.55 | 192.55 | 192.55 | 192.55 | 191.50 | - |
| 28 May 2024 | 195.45 | 195.45 | 195.45 | 195.45 | 194.38 | - |
| 27 May 2024 | 195.70 | 195.70 | 195.70 | 195.70 | 194.63 | - |
| 24 May 2024 | 195.50 | 195.50 | 195.40 | 195.40 | 194.33 | 1 |
| 23 May 2024 | 199.60 | 199.60 | 199.60 | 199.60 | 198.51 | - |
| 22 May 2024 | 198.20 | 198.20 | 198.20 | 198.20 | 197.12 | - |
| 21 May 2024 | 197.55 | 197.55 | 197.55 | 197.55 | 196.47 | - |
| 20 May 2024 | 201.30 | 201.30 | 201.30 | 201.30 | 200.20 | - |
| 17 May 2024 | 200.90 | 200.90 | 200.90 | 200.90 | 199.80 | - |
| 16 May 2024 | 196.85 | 196.85 | 196.85 | 196.85 | 195.77 | - |
| 15 May 2024 | 200.40 | 200.40 | 200.40 | 200.40 | 199.30 | - |
| 14 May 2024 | 199.90 | 199.90 | 199.90 | 199.90 | 198.81 | - |
| 13 May 2024 | 202.10 | 202.10 | 202.10 | 202.10 | 201.00 | - |
| 10 May 2024 | 202.60 | 202.60 | 202.60 | 202.60 | 201.49 | - |
| 09 May 2024 | 201.20 | 201.20 | 201.20 | 201.20 | 200.10 | - |
| 08 May 2024 | 201.10 | 201.10 | 201.10 | 201.10 | 200.00 | - |
| 07 May 2024 | 199.90 | 199.90 | 199.90 | 199.90 | 198.81 | - |
| 06 May 2024 | 198.10 | 198.10 | 198.10 | 198.10 | 197.02 | - |
| 03 May 2024 | 198.95 | 198.95 | 198.95 | 198.95 | 197.86 | - |
| 02 May 2024 | 198.40 | 198.40 | 198.40 | 198.40 | 197.32 | - |
| 30 Apr 2024 | 197.90 | 197.90 | 197.90 | 197.90 | 196.82 | - |
| 29 Apr 2024 | 199.00 | 199.00 | 199.00 | 199.00 | 197.91 | - |
| 26 Apr 2024 | 199.35 | 199.35 | 199.35 | 199.35 | 198.26 | - |
| 25 Apr 2024 | 197.70 | 197.70 | 197.70 | 197.70 | 196.62 | - |
| 24 Apr 2024 | 199.80 | 199.80 | 199.80 | 199.80 | 198.71 | - |
| 23 Apr 2024 | 200.20 | 200.20 | 200.20 | 200.20 | 199.11 | - |
| 22 Apr 2024 | 200.80 | 200.80 | 200.80 | 200.80 | 199.70 | - |
| 19 Apr 2024 | 196.10 | 196.10 | 196.10 | 196.10 | 195.03 | - |
| 18 Apr 2024 | 193.25 | 195.10 | 193.25 | 195.10 | 194.03 | 5 |
| 17 Apr 2024 | 209.50 | 209.50 | 209.50 | 209.50 | 208.36 | - |
| 16 Apr 2024 | 207.00 | 207.00 | 207.00 | 207.00 | 205.87 | - |
| 15 Apr 2024 | 207.70 | 207.70 | 207.70 | 207.70 | 206.57 | - |
| 12 Apr 2024 | 205.00 | 205.00 | 205.00 | 205.00 | 203.88 | - |
| 11 Apr 2024 | 207.90 | 207.90 | 207.90 | 207.90 | 206.76 | - |
| 10 Apr 2024 | 205.40 | 205.40 | 205.40 | 205.40 | 204.28 | - |
| 09 Apr 2024 | 211.40 | 211.40 | 211.40 | 211.40 | 210.24 | - |
| 08 Apr 2024 | 211.90 | 211.90 | 211.90 | 211.90 | 210.74 | - |
| 05 Apr 2024 | 210.40 | 210.40 | 210.40 | 210.40 | 209.25 | - |
| 04 Apr 2024 | 210.80 | 210.80 | 210.80 | 210.80 | 209.65 | - |
| 03 Apr 2024 | 210.10 | 210.10 | 210.10 | 210.10 | 208.95 | - |
| 02 Apr 2024 | 211.50 | 211.50 | 211.50 | 211.50 | 210.34 | - |
| 28 Mar 2024 | 210.90 | 210.90 | 210.90 | 210.90 | 209.75 | - |
| 27 Mar 2024 | 208.20 | 208.20 | 208.20 | 208.20 | 207.06 | - |
| 26 Mar 2024 | 207.60 | 207.60 | 207.60 | 207.60 | 206.47 | - |
| 25 Mar 2024 | 206.80 | 206.80 | 206.80 | 206.80 | 205.67 | - |
| 22 Mar 2024 | 207.90 | 207.90 | 207.90 | 207.90 | 206.76 | - |
| 21 Mar 2024 | 206.00 | 206.00 | 206.00 | 206.00 | 204.87 | - |
| 20 Mar 2024 | 205.40 | 205.40 | 205.40 | 205.40 | 204.28 | - |
| 19 Mar 2024 | 203.80 | 203.80 | 203.80 | 203.80 | 202.69 | - |
| 18 Mar 2024 | 202.60 | 202.60 | 202.30 | 202.30 | 201.19 | 5 |
| 15 Mar 2024 | 202.70 | 202.70 | 202.70 | 202.70 | 201.59 | - |
| 14 Mar 2024 | 204.20 | 204.20 | 204.20 | 204.20 | 203.08 | - |
| 13 Mar 2024 | 201.30 | 201.30 | 201.30 | 201.30 | 200.20 | - |
| 12 Mar 2024 | 200.00 | 200.00 | 200.00 | 200.00 | 198.91 | - |
| 11 Mar 2024 | 198.55 | 198.55 | 198.55 | 198.55 | 197.47 | - |
| 08 Mar 2024 | 199.45 | 199.45 | 199.45 | 199.45 | 198.36 | - |
| 07 Mar 2024 | 201.10 | 201.10 | 201.10 | 201.10 | 200.00 | - |
| 07 Mar 2024 | 1 Dividend | |||||
| 06 Mar 2024 | 201.00 | 201.00 | 201.00 | 201.00 | 198.91 | - |
| 05 Mar 2024 | 200.70 | 200.70 | 200.70 | 200.70 | 198.61 | - |
| 04 Mar 2024 | 200.60 | 200.60 | 200.60 | 200.60 | 198.51 | - |
| 01 Mar 2024 | 204.00 | 204.00 | 204.00 | 204.00 | 201.88 | - |
| 29 Feb 2024 | 202.40 | 202.40 | 202.40 | 202.40 | 200.29 | - |
| 28 Feb 2024 | 203.90 | 203.90 | 203.90 | 203.90 | 201.78 | 6 |
| 27 Feb 2024 | 201.70 | 201.70 | 201.70 | 201.70 | 199.60 | - |
| 26 Feb 2024 | 203.00 | 203.00 | 203.00 | 203.00 | 200.89 | - |
| 23 Feb 2024 | 204.80 | 204.80 | 204.80 | 204.80 | 202.67 | - |
| 22 Feb 2024 | 202.40 | 202.40 | 202.40 | 202.40 | 200.29 | - |
| 21 Feb 2024 | 202.50 | 202.50 | 202.50 | 202.50 | 200.39 | - |
| 20 Feb 2024 | 200.70 | 200.70 | 200.70 | 200.70 | 198.61 | - |
| 19 Feb 2024 | 201.20 | 201.20 | 201.20 | 201.20 | 199.11 | - |
| 16 Feb 2024 | 202.50 | 202.50 | 202.50 | 202.50 | 200.39 | - |
| 15 Feb 2024 | 201.50 | 201.50 | 201.50 | 201.50 | 199.40 | - |
| 14 Feb 2024 | 200.70 | 200.70 | 200.70 | 200.70 | 198.61 | - |
| 13 Feb 2024 | 198.25 | 198.25 | 198.25 | 198.25 | 196.19 | - |
| 12 Feb 2024 | 197.80 | 197.80 | 197.80 | 197.80 | 195.74 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.