Canada markets open in 33 minutes

Compass Group PLC (XGR2.DE)

XETRA - XETRA Delayed Price. Currency in EUR
Add to watchlist
26.090.00 (0.00%)
As of 05:35PM CEST. Market open.
Time Period:
Apr 23, 2023 - Apr 23, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 22, 202426.0426.0926.0426.0926.09180
Apr 19, 202425.7825.7825.7825.7825.78-
Apr 18, 202425.5125.7025.5125.7025.70410
Apr 17, 202425.6025.6025.6025.6025.60-
Apr 16, 202425.6025.6025.6025.6025.60-
Apr 15, 202425.7725.7725.6025.6025.60600
Apr 12, 202425.6925.6925.6925.6925.69-
Apr 11, 202426.1326.1326.1326.1326.13-
Apr 10, 202426.1326.1326.1326.1326.13-
Apr 09, 202425.9826.1025.9826.1026.10670
Apr 08, 202426.0826.0826.0826.0826.08-
Apr 05, 202426.0826.0826.0826.0826.08-
Apr 04, 202426.2326.2326.1226.1226.12576
Apr 03, 202426.4626.4626.4226.4226.425
Apr 02, 202427.0627.0626.6026.6026.60284
Mar 28, 202426.4026.4026.4026.4026.40-
Mar 27, 202426.4026.4026.4026.4026.40-
Mar 26, 202426.4026.4026.4026.4026.4050
Mar 25, 202425.0025.0025.0025.0025.00-
Mar 22, 202425.0025.0025.0025.0025.00-
Mar 21, 202425.0025.0025.0025.0025.00-
Mar 20, 202425.6025.6025.0025.0025.00799
Mar 19, 202425.6025.6025.6025.6025.60220
Mar 18, 202425.6025.6025.6025.6025.60-
Mar 15, 202425.6026.0025.6026.0026.002,000
Mar 14, 202425.8025.8025.8025.8025.80-
Mar 13, 202425.2025.2025.2025.2025.20-
Mar 12, 202425.2025.2025.2025.2025.20-
Mar 11, 202425.2025.2025.2025.2025.2040
Mar 08, 202425.8025.8025.8025.8025.80100
Mar 07, 202426.2026.2026.2026.2026.20-
Mar 06, 202426.0026.0026.0026.0026.00125
Mar 05, 202425.6026.0025.6026.0026.0015
Mar 04, 202425.8025.8025.4025.4025.40206
Mar 01, 202425.2025.4025.2025.4025.4020
Feb 29, 202425.6025.6025.6025.6025.60-
Feb 28, 202425.4025.4025.2025.2025.202,000
Feb 27, 202425.6025.6025.4025.4025.40250
Feb 26, 202425.8025.8025.6025.6025.60650
Feb 23, 202425.4025.8025.4025.8025.80300
Feb 22, 202426.0026.0025.6025.6025.601,218
Feb 21, 202425.8025.8025.8025.8025.80-
Feb 20, 202426.0026.2025.8026.0026.001,208
Feb 19, 202425.8025.8025.8025.8025.80-
Feb 16, 202425.8025.8025.8025.8025.80-
Feb 15, 202426.0026.0025.8025.8025.802,500
Feb 14, 202426.4026.4026.4026.4026.40-
Feb 13, 202426.0026.0026.0026.0026.00-
Feb 12, 202426.4026.4026.4026.4026.40-
Feb 09, 202426.0026.4026.0026.4026.401,655
Feb 08, 202425.8026.2025.8026.2026.20795
Feb 07, 202425.4025.4025.4025.4025.40-
Feb 06, 202425.4025.4025.4025.4025.40100
Feb 05, 202425.4025.4025.4025.4025.40-
Feb 02, 202425.2025.2025.2025.2025.20-
Feb 01, 202425.4025.4025.4025.4025.40-
Jan 31, 202425.8025.8025.8025.8025.80-
Jan 30, 202425.8025.8025.8025.8025.80-
Jan 29, 202425.8025.8025.8025.8025.80-
Jan 26, 202425.6025.6025.6025.6025.60-
Jan 25, 202425.4025.4025.4025.4025.40-
Jan 24, 202425.4025.4025.4025.4025.40200
Jan 23, 202425.2025.2025.2025.2025.20200
Jan 22, 202425.6025.6025.6025.6025.60350
Jan 19, 202425.8025.8025.8025.8025.80-
Jan 18, 202425.8025.8025.8025.8025.80-
Jan 18, 20240.281 Dividend
Jan 17, 202425.8025.8025.8025.8025.52-
Jan 16, 202425.4025.4025.4025.4025.12220
Jan 15, 202425.6025.6025.4025.4025.122,109
Jan 12, 202425.4025.4025.4025.4025.12-
Jan 11, 202425.4025.4025.4025.4025.12-
Jan 10, 202425.4025.4025.4025.4025.12-
Jan 09, 202425.6025.6025.6025.6025.32-
Jan 08, 202424.8025.2024.8025.2024.93444
Jan 05, 202425.0025.0025.0025.0024.73-
Jan 04, 202424.8024.8024.8024.8024.53-
Jan 03, 202424.8024.8024.8024.8024.53-
Jan 02, 202424.8024.8024.8024.8024.53130
Dec 29, 202325.0025.0025.0025.0024.73-
Dec 28, 202325.0025.0025.0025.0024.73-
Dec 27, 202324.8024.8024.8024.8024.53-
Dec 22, 202324.8024.8024.8024.8024.53132
Dec 21, 202324.6024.8024.4024.8024.53210
Dec 20, 202324.4024.8024.4024.8024.53650
Dec 19, 202324.4024.4024.4024.4024.13-
Dec 18, 202324.4024.4024.4024.4024.13-
Dec 15, 202324.4024.4024.4024.4024.13-
Dec 14, 202324.2024.2024.2024.2023.94-
Dec 13, 202324.8024.8024.2024.2023.94137
Dec 12, 202324.4024.4024.4024.4024.13-
Dec 11, 202324.4024.4024.4024.4024.13-
Dec 08, 202324.4024.4024.4024.4024.1331
Dec 07, 202324.4024.4024.0024.0023.741,565
Dec 06, 202324.2024.2024.2024.2023.94501
Dec 05, 202324.0024.4024.0024.4024.13608
Dec 04, 202323.8024.0023.8024.0023.74163
Dec 01, 202324.0024.0024.0024.0023.74-
Nov 30, 202324.0024.0024.0024.0023.74-
Nov 29, 202324.0024.0023.8024.0023.743,300
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...