The Travelers Companies Inc (PA9.MU)
Munich - Munich Delayed price. Currency in EUR
Add to watchlist
At close: 08:04AM CEST
Time period:
16 June 2023 - 16 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 14 June 2024 | 192.45 | 192.45 | 192.45 | 192.45 | 192.45 | - |
| 13 June 2024 | 192.45 | 192.45 | 192.45 | 192.45 | 192.45 | - |
| 12 June 2024 | 196.15 | 196.15 | 196.15 | 196.15 | 196.15 | - |
| 11 June 2024 | 196.60 | 196.60 | 196.60 | 196.60 | 196.60 | - |
| 10 June 2024 | 195.95 | 195.95 | 195.95 | 195.95 | 195.95 | - |
| 10 June 2024 | 1.05 Dividend | |||||
| 07 June 2024 | 192.25 | 192.25 | 192.25 | 192.25 | 191.20 | - |
| 06 June 2024 | 192.25 | 192.25 | 192.25 | 192.25 | 191.20 | - |
| 05 June 2024 | 193.65 | 193.65 | 193.65 | 193.65 | 192.59 | - |
| 04 June 2024 | 193.65 | 193.65 | 193.65 | 193.65 | 192.59 | - |
| 03 June 2024 | 198.50 | 198.50 | 198.50 | 198.50 | 197.42 | - |
| 31 May 2024 | 195.30 | 195.30 | 195.30 | 195.30 | 194.23 | - |
| 30 May 2024 | 193.70 | 193.70 | 193.70 | 193.70 | 192.64 | - |
| 29 May 2024 | 193.75 | 193.75 | 193.75 | 193.75 | 192.69 | - |
| 28 May 2024 | 196.90 | 196.90 | 196.90 | 196.90 | 195.82 | - |
| 27 May 2024 | 197.35 | 197.35 | 197.35 | 197.35 | 196.27 | - |
| 24 May 2024 | 197.35 | 197.35 | 197.35 | 197.35 | 196.27 | - |
| 23 May 2024 | 199.35 | 199.35 | 199.35 | 199.35 | 198.26 | - |
| 22 May 2024 | 199.00 | 199.00 | 199.00 | 199.00 | 197.91 | - |
| 21 May 2024 | 199.00 | 199.00 | 199.00 | 199.00 | 197.91 | - |
| 20 May 2024 | 201.20 | 201.20 | 201.20 | 201.20 | 200.10 | - |
| 17 May 2024 | 200.80 | 200.80 | 200.80 | 200.80 | 199.70 | - |
| 16 May 2024 | 198.70 | 198.70 | 198.70 | 198.70 | 197.61 | - |
| 15 May 2024 | 201.80 | 201.80 | 201.80 | 201.80 | 200.70 | - |
| 14 May 2024 | 201.80 | 201.80 | 201.80 | 201.80 | 200.70 | - |
| 13 May 2024 | 203.70 | 203.70 | 203.70 | 203.70 | 202.59 | - |
| 10 May 2024 | 203.70 | 203.70 | 203.70 | 203.70 | 202.59 | - |
| 09 May 2024 | 201.10 | 201.10 | 201.10 | 201.10 | 200.00 | - |
| 08 May 2024 | 201.10 | 201.10 | 201.10 | 201.10 | 200.00 | - |
| 07 May 2024 | 200.00 | 200.00 | 200.00 | 200.00 | 198.91 | - |
| 06 May 2024 | 200.00 | 200.00 | 200.00 | 200.00 | 198.91 | - |
| 03 May 2024 | 200.60 | 200.60 | 200.60 | 200.60 | 199.50 | - |
| 02 May 2024 | 199.60 | 199.60 | 199.60 | 199.60 | 198.51 | - |
| 30 Apr 2024 | 199.60 | 199.60 | 199.60 | 199.60 | 198.51 | - |
| 29 Apr 2024 | 199.60 | 199.60 | 199.60 | 199.60 | 198.51 | - |
| 26 Apr 2024 | 199.60 | 199.60 | 199.60 | 199.60 | 198.51 | - |
| 25 Apr 2024 | 199.60 | 199.60 | 199.60 | 199.60 | 198.51 | - |
| 24 Apr 2024 | 200.60 | 200.60 | 200.60 | 200.60 | 199.50 | - |
| 23 Apr 2024 | 200.60 | 200.60 | 200.60 | 200.60 | 199.50 | - |
| 22 Apr 2024 | 200.60 | 200.60 | 200.60 | 200.60 | 199.50 | - |
| 19 Apr 2024 | 195.10 | 195.10 | 195.10 | 195.10 | 194.03 | - |
| 18 Apr 2024 | 195.10 | 195.10 | 195.10 | 195.10 | 194.03 | - |
| 17 Apr 2024 | 208.90 | 208.90 | 208.90 | 208.90 | 207.76 | - |
| 16 Apr 2024 | 207.50 | 207.50 | 207.50 | 207.50 | 206.37 | - |
| 15 Apr 2024 | 207.50 | 207.50 | 207.50 | 207.50 | 206.37 | - |
| 12 Apr 2024 | 206.90 | 206.90 | 206.90 | 206.90 | 205.77 | - |
| 11 Apr 2024 | 207.80 | 207.80 | 207.80 | 207.80 | 206.67 | - |
| 10 Apr 2024 | 207.30 | 207.30 | 207.30 | 207.30 | 206.17 | - |
| 09 Apr 2024 | 211.90 | 211.90 | 211.90 | 211.90 | 210.74 | - |
| 08 Apr 2024 | 211.90 | 211.90 | 211.90 | 211.90 | 210.74 | - |
| 05 Apr 2024 | 211.40 | 211.40 | 211.40 | 211.40 | 210.25 | - |
| 04 Apr 2024 | 211.40 | 211.40 | 211.40 | 211.40 | 210.25 | - |
| 03 Apr 2024 | 211.40 | 211.40 | 211.40 | 211.40 | 210.25 | - |
| 02 Apr 2024 | 211.40 | 211.40 | 211.40 | 211.40 | 210.25 | - |
| 28 Mar 2024 | 210.60 | 210.60 | 210.60 | 210.60 | 209.45 | - |
| 27 Mar 2024 | 208.20 | 208.20 | 208.20 | 208.20 | 207.06 | - |
| 26 Mar 2024 | 207.70 | 207.70 | 207.70 | 207.70 | 206.57 | - |
| 25 Mar 2024 | 207.70 | 207.70 | 207.70 | 207.70 | 206.57 | - |
| 22 Mar 2024 | 207.80 | 207.80 | 207.80 | 207.80 | 206.67 | - |
| 21 Mar 2024 | 205.90 | 205.90 | 205.90 | 205.90 | 204.78 | - |
| 20 Mar 2024 | 205.30 | 205.30 | 205.30 | 205.30 | 204.18 | - |
| 19 Mar 2024 | 203.80 | 203.80 | 203.80 | 203.80 | 202.69 | - |
| 18 Mar 2024 | 203.70 | 203.70 | 203.70 | 203.70 | 202.59 | - |
| 15 Mar 2024 | 203.70 | 203.70 | 203.70 | 203.70 | 202.59 | - |
| 14 Mar 2024 | 204.10 | 204.10 | 204.10 | 204.10 | 202.99 | - |
| 13 Mar 2024 | 201.30 | 201.30 | 201.30 | 201.30 | 200.20 | - |
| 12 Mar 2024 | 200.30 | 200.30 | 200.30 | 200.30 | 199.21 | - |
| 11 Mar 2024 | 200.30 | 200.30 | 200.30 | 200.30 | 199.21 | - |
| 08 Mar 2024 | 201.30 | 201.30 | 201.30 | 201.30 | 200.20 | - |
| 07 Mar 2024 | 201.80 | 201.80 | 201.80 | 201.80 | 200.70 | - |
| 07 Mar 2024 | 1 Dividend | |||||
| 06 Mar 2024 | 201.80 | 201.80 | 201.80 | 201.80 | 199.70 | - |
| 05 Mar 2024 | 201.80 | 201.80 | 201.80 | 201.80 | 199.70 | - |
| 04 Mar 2024 | 202.30 | 202.30 | 201.80 | 201.80 | 199.70 | 40 |
| 01 Mar 2024 | 203.90 | 203.90 | 203.90 | 203.90 | 201.78 | - |
| 29 Feb 2024 | 203.70 | 203.70 | 203.70 | 203.70 | 201.58 | - |
| 28 Feb 2024 | 203.70 | 203.70 | 203.70 | 203.70 | 201.58 | - |
| 27 Feb 2024 | 203.60 | 203.60 | 203.60 | 203.60 | 201.48 | - |
| 26 Feb 2024 | 204.60 | 204.60 | 204.60 | 204.60 | 202.47 | - |
| 23 Feb 2024 | 204.60 | 204.60 | 204.60 | 204.60 | 202.47 | - |
| 22 Feb 2024 | 202.50 | 202.50 | 202.50 | 202.50 | 200.40 | - |
| 21 Feb 2024 | 202.50 | 202.50 | 202.50 | 202.50 | 200.40 | - |
| 20 Feb 2024 | 202.20 | 202.20 | 202.20 | 202.20 | 200.10 | - |
| 19 Feb 2024 | 202.20 | 202.20 | 202.20 | 202.20 | 200.10 | - |
| 16 Feb 2024 | 202.20 | 202.20 | 202.20 | 202.20 | 200.10 | - |
| 15 Feb 2024 | 201.40 | 201.40 | 201.40 | 201.40 | 199.31 | - |
| 14 Feb 2024 | 200.50 | 200.50 | 200.50 | 200.50 | 198.42 | - |
| 13 Feb 2024 | 198.15 | 198.15 | 198.15 | 198.15 | 196.09 | - |
| 12 Feb 2024 | 197.85 | 197.85 | 197.85 | 197.85 | 195.79 | - |
| 09 Feb 2024 | 197.85 | 197.85 | 197.85 | 197.85 | 195.79 | - |
| 08 Feb 2024 | 197.85 | 197.85 | 197.85 | 197.85 | 195.79 | - |
| 07 Feb 2024 | 197.65 | 197.65 | 197.65 | 197.65 | 195.60 | - |
| 06 Feb 2024 | 197.65 | 197.65 | 197.65 | 197.65 | 195.60 | - |
| 05 Feb 2024 | 197.65 | 197.65 | 197.65 | 197.65 | 195.60 | - |
| 02 Feb 2024 | 196.00 | 196.00 | 196.00 | 196.00 | 193.96 | - |
| 01 Feb 2024 | 196.85 | 196.85 | 196.85 | 196.85 | 194.80 | - |
| 31 Jan 2024 | 197.20 | 197.20 | 197.20 | 197.20 | 195.15 | - |
| 30 Jan 2024 | 195.00 | 195.00 | 195.00 | 195.00 | 192.97 | - |
| 29 Jan 2024 | 195.00 | 195.00 | 195.00 | 195.00 | 192.97 | - |
| 26 Jan 2024 | 194.90 | 194.90 | 194.90 | 194.90 | 192.87 | - |
| *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.