Compass Group PLC (XGR2.DE)
XETRA - XETRA Delayed price. Currency in EUR
Add to watchlist
At close: 05:35PM CEST
Time period:
13 May 2023 - 13 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 10 May 2024 | 27.02 | 27.02 | 27.02 | 27.02 | 27.02 | - |
| 09 May 2024 | 26.87 | 26.87 | 26.59 | 26.59 | 26.59 | 511 |
| 08 May 2024 | 26.40 | 26.40 | 26.40 | 26.40 | 26.40 | - |
| 07 May 2024 | 26.40 | 26.40 | 26.40 | 26.40 | 26.40 | - |
| 06 May 2024 | 26.40 | 26.40 | 26.40 | 26.40 | 26.40 | - |
| 03 May 2024 | 26.40 | 26.40 | 26.40 | 26.40 | 26.40 | - |
| 02 May 2024 | 26.40 | 26.40 | 26.40 | 26.40 | 26.40 | - |
| 30 Apr 2024 | 26.20 | 26.40 | 26.20 | 26.40 | 26.40 | 660 |
| 29 Apr 2024 | 26.30 | 26.30 | 26.30 | 26.30 | 26.30 | 159 |
| 26 Apr 2024 | 26.09 | 26.09 | 26.09 | 26.09 | 26.09 | - |
| 25 Apr 2024 | 26.09 | 26.09 | 26.09 | 26.09 | 26.09 | - |
| 24 Apr 2024 | 26.09 | 26.09 | 26.09 | 26.09 | 26.09 | - |
| 23 Apr 2024 | 26.09 | 26.09 | 26.09 | 26.09 | 26.09 | - |
| 22 Apr 2024 | 26.04 | 26.09 | 26.04 | 26.09 | 26.09 | 180 |
| 19 Apr 2024 | 25.78 | 25.78 | 25.78 | 25.78 | 25.78 | - |
| 18 Apr 2024 | 25.51 | 25.70 | 25.51 | 25.70 | 25.70 | 410 |
| 17 Apr 2024 | 25.60 | 25.60 | 25.60 | 25.60 | 25.60 | - |
| 16 Apr 2024 | 25.60 | 25.60 | 25.60 | 25.60 | 25.60 | - |
| 15 Apr 2024 | 25.77 | 25.77 | 25.60 | 25.60 | 25.60 | 600 |
| 12 Apr 2024 | 25.69 | 25.69 | 25.69 | 25.69 | 25.69 | - |
| 11 Apr 2024 | 26.13 | 26.13 | 26.13 | 26.13 | 26.13 | - |
| 10 Apr 2024 | 26.13 | 26.13 | 26.13 | 26.13 | 26.13 | - |
| 09 Apr 2024 | 25.98 | 26.10 | 25.98 | 26.10 | 26.10 | 670 |
| 08 Apr 2024 | 26.08 | 26.08 | 26.08 | 26.08 | 26.08 | - |
| 05 Apr 2024 | 26.08 | 26.08 | 26.08 | 26.08 | 26.08 | - |
| 04 Apr 2024 | 26.23 | 26.23 | 26.12 | 26.12 | 26.12 | 576 |
| 03 Apr 2024 | 26.46 | 26.46 | 26.42 | 26.42 | 26.42 | 5 |
| 02 Apr 2024 | 27.06 | 27.06 | 26.60 | 26.60 | 26.60 | 284 |
| 28 Mar 2024 | 26.40 | 26.40 | 26.40 | 26.40 | 26.40 | - |
| 27 Mar 2024 | 26.40 | 26.40 | 26.40 | 26.40 | 26.40 | - |
| 26 Mar 2024 | 26.40 | 26.40 | 26.40 | 26.40 | 26.40 | 50 |
| 25 Mar 2024 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | - |
| 22 Mar 2024 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | - |
| 21 Mar 2024 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | - |
| 20 Mar 2024 | 25.60 | 25.60 | 25.00 | 25.00 | 25.00 | 799 |
| 19 Mar 2024 | 25.60 | 25.60 | 25.60 | 25.60 | 25.60 | 220 |
| 18 Mar 2024 | 25.60 | 25.60 | 25.60 | 25.60 | 25.60 | - |
| 15 Mar 2024 | 25.60 | 26.00 | 25.60 | 26.00 | 26.00 | 2,000 |
| 14 Mar 2024 | 25.80 | 25.80 | 25.80 | 25.80 | 25.80 | - |
| 13 Mar 2024 | 25.20 | 25.20 | 25.20 | 25.20 | 25.20 | - |
| 12 Mar 2024 | 25.20 | 25.20 | 25.20 | 25.20 | 25.20 | - |
| 11 Mar 2024 | 25.20 | 25.20 | 25.20 | 25.20 | 25.20 | 40 |
| 08 Mar 2024 | 25.80 | 25.80 | 25.80 | 25.80 | 25.80 | 100 |
| 07 Mar 2024 | 26.20 | 26.20 | 26.20 | 26.20 | 26.20 | - |
| 06 Mar 2024 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | 125 |
| 05 Mar 2024 | 25.60 | 26.00 | 25.60 | 26.00 | 26.00 | 15 |
| 04 Mar 2024 | 25.80 | 25.80 | 25.40 | 25.40 | 25.40 | 206 |
| 01 Mar 2024 | 25.20 | 25.40 | 25.20 | 25.40 | 25.40 | 20 |
| 29 Feb 2024 | 25.60 | 25.60 | 25.60 | 25.60 | 25.60 | - |
| 28 Feb 2024 | 25.40 | 25.40 | 25.20 | 25.20 | 25.20 | 2,000 |
| 27 Feb 2024 | 25.60 | 25.60 | 25.40 | 25.40 | 25.40 | 250 |
| 26 Feb 2024 | 25.80 | 25.80 | 25.60 | 25.60 | 25.60 | 650 |
| 23 Feb 2024 | 25.40 | 25.80 | 25.40 | 25.80 | 25.80 | 300 |
| 22 Feb 2024 | 26.00 | 26.00 | 25.60 | 25.60 | 25.60 | 1,218 |
| 21 Feb 2024 | 25.80 | 25.80 | 25.80 | 25.80 | 25.80 | - |
| 20 Feb 2024 | 26.00 | 26.20 | 25.80 | 26.00 | 26.00 | 1,208 |
| 19 Feb 2024 | 25.80 | 25.80 | 25.80 | 25.80 | 25.80 | - |
| 16 Feb 2024 | 25.80 | 25.80 | 25.80 | 25.80 | 25.80 | - |
| 15 Feb 2024 | 26.00 | 26.00 | 25.80 | 25.80 | 25.80 | 2,500 |
| 14 Feb 2024 | 26.40 | 26.40 | 26.40 | 26.40 | 26.40 | - |
| 13 Feb 2024 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | - |
| 12 Feb 2024 | 26.40 | 26.40 | 26.40 | 26.40 | 26.40 | - |
| 09 Feb 2024 | 26.00 | 26.40 | 26.00 | 26.40 | 26.40 | 1,655 |
| 08 Feb 2024 | 25.80 | 26.20 | 25.80 | 26.20 | 26.20 | 795 |
| 07 Feb 2024 | 25.40 | 25.40 | 25.40 | 25.40 | 25.40 | - |
| 06 Feb 2024 | 25.40 | 25.40 | 25.40 | 25.40 | 25.40 | 100 |
| 05 Feb 2024 | 25.40 | 25.40 | 25.40 | 25.40 | 25.40 | - |
| 02 Feb 2024 | 25.20 | 25.20 | 25.20 | 25.20 | 25.20 | - |
| 01 Feb 2024 | 25.40 | 25.40 | 25.40 | 25.40 | 25.40 | - |
| 31 Jan 2024 | 25.80 | 25.80 | 25.80 | 25.80 | 25.80 | - |
| 30 Jan 2024 | 25.80 | 25.80 | 25.80 | 25.80 | 25.80 | - |
| 29 Jan 2024 | 25.80 | 25.80 | 25.80 | 25.80 | 25.80 | - |
| 26 Jan 2024 | 25.60 | 25.60 | 25.60 | 25.60 | 25.60 | - |
| 25 Jan 2024 | 25.40 | 25.40 | 25.40 | 25.40 | 25.40 | - |
| 24 Jan 2024 | 25.40 | 25.40 | 25.40 | 25.40 | 25.40 | 200 |
| 23 Jan 2024 | 25.20 | 25.20 | 25.20 | 25.20 | 25.20 | 200 |
| 22 Jan 2024 | 25.60 | 25.60 | 25.60 | 25.60 | 25.60 | 350 |
| 19 Jan 2024 | 25.80 | 25.80 | 25.80 | 25.80 | 25.80 | - |
| 18 Jan 2024 | 25.80 | 25.80 | 25.80 | 25.80 | 25.80 | - |
| 18 Jan 2024 | 0.281 Dividend | |||||
| 17 Jan 2024 | 25.80 | 25.80 | 25.80 | 25.80 | 25.52 | - |
| 16 Jan 2024 | 25.40 | 25.40 | 25.40 | 25.40 | 25.12 | 220 |
| 15 Jan 2024 | 25.60 | 25.60 | 25.40 | 25.40 | 25.12 | 2,109 |
| 12 Jan 2024 | 25.40 | 25.40 | 25.40 | 25.40 | 25.12 | - |
| 11 Jan 2024 | 25.40 | 25.40 | 25.40 | 25.40 | 25.12 | - |
| 10 Jan 2024 | 25.40 | 25.40 | 25.40 | 25.40 | 25.12 | - |
| 09 Jan 2024 | 25.60 | 25.60 | 25.60 | 25.60 | 25.32 | - |
| 08 Jan 2024 | 24.80 | 25.20 | 24.80 | 25.20 | 24.93 | 444 |
| 05 Jan 2024 | 25.00 | 25.00 | 25.00 | 25.00 | 24.73 | - |
| 04 Jan 2024 | 24.80 | 24.80 | 24.80 | 24.80 | 24.53 | - |
| 03 Jan 2024 | 24.80 | 24.80 | 24.80 | 24.80 | 24.53 | - |
| 02 Jan 2024 | 24.80 | 24.80 | 24.80 | 24.80 | 24.53 | 130 |
| 29 Dec 2023 | 25.00 | 25.00 | 25.00 | 25.00 | 24.73 | - |
| 28 Dec 2023 | 25.00 | 25.00 | 25.00 | 25.00 | 24.73 | - |
| 27 Dec 2023 | 24.80 | 24.80 | 24.80 | 24.80 | 24.53 | - |
| 22 Dec 2023 | 24.80 | 24.80 | 24.80 | 24.80 | 24.53 | 132 |
| 21 Dec 2023 | 24.60 | 24.80 | 24.40 | 24.80 | 24.53 | 210 |
| 20 Dec 2023 | 24.40 | 24.80 | 24.40 | 24.80 | 24.53 | 650 |
| 19 Dec 2023 | 24.40 | 24.40 | 24.40 | 24.40 | 24.13 | - |
| 18 Dec 2023 | 24.40 | 24.40 | 24.40 | 24.40 | 24.13 | - |
| *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.