The Travelers Companies, Inc. (PA9.DE) XETRA
254.80
+3.85(+1.53%)
Currency In EUR
- General
- Statistics
- Historical Data
- Profile
- Financials
254.80
+3.85(+1.53%)
Currency In EUR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| April 02, 2026 | 247.8 | 254.8 | 254.8 | 254.8 | 247.8 | 4 |
| April 01, 2026 | 251.6 | 251.4 | 251.4 | 253.15 | 250.05 | 8 |
| March 31, 2026 | 256.35 | 251.85 | 251.85 | 258.35 | 251.45 | 44 |
| March 30, 2026 | 247.75 | 254.45 | 254.45 | 255.55 | 247.75 | 203 |
| March 27, 2026 | 253.15 | 247.95 | 247.95 | 253.15 | 247.95 | 12 |
| March 26, 2026 | 250.05 | 252.6 | 252.6 | 253.25 | 249.35 | 203 |
| March 25, 2026 | 253.25 | 251.85 | 251.85 | 254.55 | 251.45 | 203 |
| March 24, 2026 | 253.65 | 253.65 | 253.65 | 256.15 | 252.85 | 203 |
| March 23, 2026 | 253.55 | 254.85 | 254.85 | 263.95 | 253.55 | 1,534 |
| March 20, 2026 | 255.95 | 256.55 | 256.55 | 257.25 | 255.05 | 1,485 |
| March 19, 2026 | 261.15 | 256.25 | 256.25 | 261.45 | 256.25 | 15 |
| March 18, 2026 | 267.25 | 261.7 | 261.7 | 267.45 | 261.05 | 35 |
| March 17, 2026 | 263.05 | 265.65 | 265.65 | 267.3 | 263.05 | 16 |
| March 16, 2026 | 266.65 | 264.3 | 264.3 | 268.05 | 264 | 108 |
| March 13, 2026 | 262.3 | 266.05 | 266.05 | 266.25 | 262.3 | 108 |
| March 12, 2026 | 255.55 | 262.95 | 262.95 | 263.75 | 255.55 | 72 |
| March 11, 2026 | 259.95 | 258.45 | 258.45 | 260.45 | 258.45 | 1,254 |
| March 10, 2026 | 259.55 | 260.15 | 260.15 | 261.45 | 258.85 | 1,254 |
| March 09, 2026 | 258.65 | 260.7 | 260.7 | 263.15 | 258.65 | 9 |
| March 06, 2026 | 263.55 | 263.95 | 263.95 | 264.05 | 260.95 | 1,254 |
| March 05, 2026 | 267.8 | 264.35 | 264.35 | 267.8 | 261.85 | 5 |
| March 04, 2026 | 266.1 | 268.25 | 268.25 | 268.45 | 264.9 | 48 |
| March 03, 2026 | 263.5 | 267.55 | 267.55 | 268.45 | 263.5 | 51 |
| March 02, 2026 | 259.05 | 265.9 | 265.9 | 267.25 | 259.05 | 610 |
| February 27, 2026 | 257.4 | 261.4 | 261.4 | 261.65 | 257.05 | 1,216 |
| February 26, 2026 | 256.7 | 259.75 | 259.75 | 260.1 | 256.7 | 20 |
| February 25, 2026 | 257.85 | 257.95 | 257.95 | 261.1 | 257.55 | 20 |
| February 24, 2026 | 258.1 | 259.15 | 259.15 | 259.15 | 257.1 | 20 |
| February 23, 2026 | 255.75 | 259.15 | 259.15 | 261.95 | 255.75 | 22 |
| February 20, 2026 | 254.8 | 254.8 | 0 | 254.8 | 254.8 | 20 |
| February 19, 2026 | 251.5 | 254.35 | 0 | 255.5 | 251.45 | 8 |
| February 18, 2026 | 251.5 | 252.9 | 0 | 254.8 | 250.75 | 608 |
| February 17, 2026 | 252.3 | 252.3 | 0 | 252.3 | 252.3 | 8 |
| February 16, 2026 | 247.7 | 247.7 | 0 | 247.7 | 247.7 | 0 |
| February 13, 2026 | 249.7 | 247.6 | 0 | 249.8 | 246.6 | 8 |
| February 12, 2026 | 251.1 | 250.7 | 0 | 252.9 | 250.2 | 33 |
| February 11, 2026 | 249.4 | 252.1 | 0 | 252.2 | 248.6 | 17 |
| February 10, 2026 | 244.8 | 251.3 | 0 | 252.2 | 244.8 | 4 |
| February 09, 2026 | 253.2 | 245.6 | 0 | 253.2 | 245.2 | 1 |
| February 06, 2026 | 253.7 | 254.9 | 0 | 257.7 | 253.1 | 1,024 |
| February 05, 2026 | 249.2 | 254.9 | 0 | 255.6 | 248.9 | 21 |
| February 04, 2026 | 242.4 | 250 | 0 | 250.3 | 242.4 | 35 |
| February 03, 2026 | 240.7 | 244 | 0 | 245.8 | 240.7 | 10 |
| February 02, 2026 | 237 | 242.3 | 0 | 243.4 | 237 | 3 |
| January 30, 2026 | 238.4 | 239.7 | 0 | 239.7 | 236.8 | 120 |
| January 29, 2026 | 234.2 | 237.7 | 0 | 239.9 | 234.2 | 17 |
| January 28, 2026 | 233.3 | 235.8 | 0 | 236.2 | 233.3 | 57 |
| January 27, 2026 | 236.1 | 234.2 | 0 | 236.8 | 234.1 | 3 |
| January 26, 2026 | 232.6 | 236.8 | 0 | 238 | 232.6 | 26 |
| January 23, 2026 | 236.4 | 234.9 | 0 | 237.5 | 233.3 | 26 |
| January 22, 2026 | 232 | 237.3 | 0 | 237.5 | 230.3 | 26 |
| January 21, 2026 | 229.9 | 233.6 | 0 | 234.7 | 228.4 | 77 |
| January 20, 2026 | 229.7 | 230.1 | 0 | 231.2 | 229 | 43 |
| January 19, 2026 | 229.1 | 231.9 | 0 | 232 | 227.9 | 3 |
| January 16, 2026 | 232.8 | 231.8 | 0 | 233.1 | 231.6 | 17 |
| January 15, 2026 | 233.3 | 233.3 | 0 | 235.9 | 233.1 | 80 |
| January 14, 2026 | 231.8 | 233.4 | 0 | 234.7 | 230.8 | 56 |
| January 13, 2026 | 239.7 | 232.8 | 0 | 241.6 | 232.8 | 17 |
| January 12, 2026 | 240.3 | 240.1 | 0 | 241.5 | 239.6 | 45 |
| January 09, 2026 | 242.8 | 242.6 | 0 | 244.2 | 242.6 | 23 |