Compass Inc (91D.SG)
Stuttgart - Stuttgart Delayed Price. Currency in EUR
Add to watchlist
As of 12:50PM CEST. Market open.
Time Period:
May 07, 2023 - May 07, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 07, 2024 | 3.0640 | 3.0720 | 3.0480 | 3.0720 | 3.0720 | - |
| May 06, 2024 | 3.0570 | 3.0570 | 3.0020 | 3.0020 | 3.0020 | - |
| May 03, 2024 | 2.9160 | 2.9160 | 2.9160 | 2.9160 | 2.9160 | - |
| May 02, 2024 | 2.8640 | 2.8640 | 2.8640 | 2.8640 | 2.8640 | - |
| Apr 30, 2024 | 2.9960 | 2.9960 | 2.9460 | 2.9460 | 2.9460 | - |
| Apr 29, 2024 | 3.0250 | 3.0430 | 3.0090 | 3.0090 | 3.0090 | - |
| Apr 26, 2024 | 2.9500 | 2.9500 | 2.9500 | 2.9500 | 2.9500 | - |
| Apr 25, 2024 | 3.0430 | 3.0430 | 2.9770 | 2.9770 | 2.9770 | - |
| Apr 24, 2024 | 3.1290 | 3.1290 | 3.0700 | 3.0700 | 3.0700 | - |
| Apr 23, 2024 | 3.0570 | 3.1710 | 3.0570 | 3.1700 | 3.1700 | - |
| Apr 22, 2024 | 2.9740 | 2.9740 | 2.9740 | 2.9740 | 2.9740 | - |
| Apr 19, 2024 | 2.9870 | 2.9990 | 2.9870 | 2.9990 | 2.9990 | - |
| Apr 18, 2024 | 3.0740 | 3.1560 | 3.0570 | 3.0570 | 3.0570 | - |
| Apr 17, 2024 | 3.1880 | 3.1880 | 3.1480 | 3.1480 | 3.1480 | - |
| Apr 16, 2024 | 3.0330 | 3.2100 | 3.0330 | 3.2050 | 3.2050 | - |
| Apr 15, 2024 | 3.3340 | 3.3340 | 3.0040 | 3.0810 | 3.0810 | 200 |
| Apr 12, 2024 | 3.3720 | 3.3720 | 3.3720 | 3.3720 | 3.3720 | - |
| Apr 11, 2024 | 3.2850 | 3.3500 | 3.2850 | 3.3500 | 3.3500 | - |
| Apr 10, 2024 | 3.4890 | 3.4970 | 3.3000 | 3.3000 | 3.3000 | - |
| Apr 09, 2024 | 3.5210 | 3.5210 | 3.5210 | 3.5210 | 3.5210 | - |
| Apr 08, 2024 | 3.4450 | 3.6050 | 3.4450 | 3.6050 | 3.6050 | 200 |
| Apr 05, 2024 | 3.4370 | 3.4370 | 3.4370 | 3.4370 | 3.4370 | - |
| Apr 04, 2024 | 3.3140 | 3.3140 | 3.3140 | 3.3140 | 3.3140 | - |
| Apr 03, 2024 | 3.2340 | 3.2450 | 3.2340 | 3.2450 | 3.2450 | - |
| Apr 02, 2024 | 3.3260 | 3.3260 | 3.3260 | 3.3260 | 3.3260 | - |
| Mar 28, 2024 | 3.1440 | 3.3340 | 3.1440 | 3.3340 | 3.3340 | - |
| Mar 27, 2024 | 2.9880 | 3.0740 | 2.9880 | 3.0740 | 3.0740 | 200 |
| Mar 26, 2024 | 2.9620 | 2.9620 | 2.9620 | 2.9620 | 2.9620 | - |
| Mar 25, 2024 | 3.0460 | 3.0460 | 3.0460 | 3.0460 | 3.0460 | - |
| Mar 22, 2024 | 3.1860 | 3.2040 | 3.1140 | 3.1140 | 3.1140 | - |
| Mar 21, 2024 | 2.9420 | 2.9420 | 2.9420 | 2.9420 | 2.9420 | - |
| Mar 20, 2024 | 2.6920 | 2.6920 | 2.6920 | 2.6920 | 2.6920 | - |
| Mar 19, 2024 | 2.7640 | 2.7680 | 2.7120 | 2.7120 | 2.7120 | - |
| Mar 18, 2024 | 2.6180 | 2.8200 | 2.6180 | 2.8020 | 2.8020 | - |
| Mar 15, 2024 | 3.0920 | 3.0940 | 3.0920 | 3.0940 | 3.0940 | - |
| Mar 14, 2024 | 3.2780 | 3.2780 | 3.2780 | 3.2780 | 3.2780 | - |
| Mar 13, 2024 | 3.2080 | 3.3300 | 3.2080 | 3.3280 | 3.3280 | - |
| Mar 12, 2024 | 3.2800 | 3.2980 | 3.2100 | 3.2520 | 3.2520 | - |
| Mar 11, 2024 | 3.3520 | 3.3700 | 3.3480 | 3.3700 | 3.3700 | - |
| Mar 08, 2024 | 3.3680 | 3.4720 | 3.3680 | 3.4380 | 3.4380 | - |
| Mar 07, 2024 | 3.3780 | 3.4380 | 3.3780 | 3.4000 | 3.4000 | - |
| Mar 06, 2024 | 3.3080 | 3.4860 | 3.3080 | 3.4160 | 3.4160 | - |
| Mar 05, 2024 | 3.3280 | 3.3380 | 3.3280 | 3.3380 | 3.3380 | - |
| Mar 04, 2024 | 3.4740 | 3.5280 | 3.4280 | 3.4280 | 3.4280 | - |
| Mar 01, 2024 | 3.5920 | 3.5920 | 3.5920 | 3.5920 | 3.5920 | - |
| Feb 29, 2024 | 3.4660 | 3.4660 | 3.4660 | 3.4660 | 3.4660 | - |
| Feb 28, 2024 | 3.2140 | 3.2140 | 3.2140 | 3.2140 | 3.2140 | - |
| Feb 27, 2024 | 3.0020 | 3.0140 | 3.0020 | 3.0140 | 3.0140 | - |
| Feb 26, 2024 | 3.0140 | 3.0140 | 3.0140 | 3.0140 | 3.0140 | - |
| Feb 23, 2024 | 3.0200 | 3.1000 | 3.0200 | 3.1000 | 3.1000 | - |
| Feb 22, 2024 | 3.1720 | 3.1720 | 3.1720 | 3.1720 | 3.1720 | - |
| Feb 21, 2024 | 3.3100 | 3.3100 | 3.3100 | 3.3100 | 3.3100 | - |
| Feb 20, 2024 | 3.4040 | 3.4040 | 3.3240 | 3.3500 | 3.3500 | - |
| Feb 19, 2024 | 3.4060 | 3.4060 | 3.4060 | 3.4060 | 3.4060 | - |
| Feb 16, 2024 | 3.4400 | 3.4560 | 3.4400 | 3.4560 | 3.4560 | - |
| Feb 15, 2024 | 3.4800 | 3.4800 | 3.4800 | 3.4800 | 3.4800 | - |
| Feb 14, 2024 | 3.3160 | 3.3160 | 3.3160 | 3.3160 | 3.3160 | - |
| Feb 13, 2024 | 3.5140 | 3.5140 | 3.5140 | 3.5140 | 3.5140 | - |
| Feb 12, 2024 | 3.4740 | 3.4740 | 3.4740 | 3.4740 | 3.4740 | - |
| Feb 09, 2024 | 3.4200 | 3.5800 | 3.4200 | 3.5800 | 3.5800 | - |
| Feb 08, 2024 | 3.3480 | 3.4640 | 3.3480 | 3.4640 | 3.4640 | - |
| Feb 07, 2024 | 3.3720 | 3.4100 | 3.3720 | 3.4100 | 3.4100 | - |
| Feb 06, 2024 | 3.2420 | 3.2420 | 3.2420 | 3.2420 | 3.2420 | - |
| Feb 05, 2024 | 3.3160 | 3.3160 | 3.3160 | 3.3160 | 3.3160 | - |
| Feb 02, 2024 | 3.3100 | 3.3140 | 3.2540 | 3.2540 | 3.2540 | - |
| Feb 01, 2024 | 3.1280 | 3.1360 | 3.1280 | 3.1360 | 3.1360 | - |
| Jan 31, 2024 | 3.2180 | 3.2280 | 3.2180 | 3.2280 | 3.2280 | - |
| Jan 30, 2024 | 3.4300 | 3.4300 | 3.3780 | 3.3780 | 3.3780 | - |
| Jan 29, 2024 | 3.2540 | 3.3100 | 3.2540 | 3.3100 | 3.3100 | - |
| Jan 26, 2024 | 3.2540 | 3.2580 | 3.2540 | 3.2580 | 3.2580 | - |
| Jan 25, 2024 | 3.0440 | 3.0440 | 3.0440 | 3.0440 | 3.0440 | - |
| Jan 24, 2024 | 3.1100 | 3.1100 | 3.1100 | 3.1100 | 3.1100 | - |
| Jan 23, 2024 | 3.1500 | 3.2140 | 3.1500 | 3.1660 | 3.1660 | - |
| Jan 22, 2024 | 2.9260 | 3.1100 | 2.9260 | 3.1100 | 3.1100 | - |
| Jan 19, 2024 | 2.7860 | 2.7860 | 2.7860 | 2.7860 | 2.7860 | - |
| Jan 18, 2024 | 2.7900 | 2.8300 | 2.7860 | 2.8300 | 2.8300 | - |
| Jan 17, 2024 | 2.8980 | 2.9000 | 2.7580 | 2.7920 | 2.7920 | - |
| Jan 16, 2024 | 3.0500 | 3.0500 | 2.9580 | 2.9580 | 2.9580 | - |
| Jan 15, 2024 | 3.1140 | 3.1140 | 3.1140 | 3.1140 | 3.1140 | - |
| Jan 12, 2024 | 3.1020 | 3.1180 | 3.1020 | 3.1140 | 3.1140 | - |
| Jan 11, 2024 | 3.3020 | 3.3020 | 3.3020 | 3.3020 | 3.3020 | - |
| Jan 10, 2024 | 3.3980 | 3.3980 | 3.3660 | 3.3660 | 3.3660 | - |
| Jan 09, 2024 | 3.4140 | 3.5140 | 3.4140 | 3.4920 | 3.4920 | - |
| Jan 08, 2024 | 3.0520 | 3.4680 | 3.0520 | 3.4680 | 3.4680 | - |
| Jan 05, 2024 | 3.1140 | 3.1140 | 3.1140 | 3.1140 | 3.1140 | - |
| Jan 04, 2024 | 2.9660 | 3.1360 | 2.9660 | 3.1360 | 3.1360 | - |
| Jan 03, 2024 | 3.1660 | 3.1660 | 3.0080 | 3.0080 | 3.0080 | - |
| Jan 02, 2024 | 3.3480 | 3.3480 | 3.1080 | 3.1080 | 3.1080 | - |
| Dec 29, 2023 | 3.4240 | 3.4240 | 3.4240 | 3.4240 | 3.4240 | - |
| Dec 28, 2023 | 3.5460 | 3.5460 | 3.5460 | 3.5460 | 3.5460 | - |
| Dec 27, 2023 | 3.2760 | 3.5120 | 3.2760 | 3.5120 | 3.5120 | - |
| Dec 22, 2023 | 2.8640 | 2.8640 | 2.8640 | 2.8640 | 2.8640 | - |
| Dec 21, 2023 | 2.8260 | 2.8260 | 2.8260 | 2.8260 | 2.8260 | - |
| Dec 20, 2023 | 2.7220 | 2.7220 | 2.7220 | 2.7220 | 2.7220 | - |
| Dec 19, 2023 | 2.5840 | 2.5840 | 2.5840 | 2.5840 | 2.5840 | - |
| Dec 18, 2023 | 2.5940 | 2.6180 | 2.5940 | 2.6180 | 2.6180 | - |
| Dec 15, 2023 | 2.7220 | 2.7220 | 2.6200 | 2.6200 | 2.6200 | - |
| Dec 14, 2023 | 2.6200 | 2.6560 | 2.6200 | 2.6560 | 2.6560 | - |
| Dec 13, 2023 | 2.3500 | 2.3900 | 2.3500 | 2.3900 | 2.3900 | - |
| Dec 12, 2023 | 2.5040 | 2.5040 | 2.4360 | 2.4900 | 2.4900 | - |
| *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.