Compass Group PLC (XGR2.SG)
Stuttgart - Stuttgart Delayed Price. Currency in EUR
Add to watchlist
As of 02:42PM CEST. Market open.
Time Period:
May 21, 2023 - May 21, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 21, 2024 | 25.85 | 26.15 | 25.84 | 26.15 | 26.15 | - |
| May 20, 2024 | 26.04 | 26.35 | 26.04 | 26.10 | 26.10 | - |
| May 17, 2024 | 25.98 | 26.29 | 25.98 | 26.29 | 26.29 | - |
| May 16, 2024 | 25.93 | 26.51 | 25.93 | 26.30 | 26.30 | - |
| May 15, 2024 | 26.75 | 26.75 | 25.90 | 26.30 | 26.30 | - |
| May 14, 2024 | 26.57 | 27.00 | 26.57 | 27.00 | 27.00 | - |
| May 13, 2024 | 26.53 | 26.91 | 26.53 | 26.91 | 26.91 | - |
| May 10, 2024 | 26.39 | 26.76 | 26.39 | 26.75 | 26.75 | - |
| May 09, 2024 | 26.29 | 26.80 | 26.29 | 26.58 | 26.58 | - |
| May 08, 2024 | 26.24 | 26.65 | 26.24 | 26.60 | 26.60 | - |
| May 07, 2024 | 26.06 | 26.60 | 26.06 | 26.55 | 26.55 | - |
| May 06, 2024 | 25.87 | 26.86 | 25.87 | 26.86 | 26.86 | - |
| May 03, 2024 | 25.69 | 26.16 | 25.68 | 26.16 | 26.16 | - |
| May 02, 2024 | 25.60 | 25.75 | 25.58 | 25.65 | 25.65 | - |
| Apr 30, 2024 | 25.68 | 26.35 | 25.67 | 26.35 | 26.35 | - |
| Apr 29, 2024 | 25.91 | 26.30 | 25.91 | 26.10 | 26.10 | 159 |
| Apr 26, 2024 | 25.87 | 26.10 | 25.80 | 26.10 | 26.10 | - |
| Apr 25, 2024 | 25.74 | 26.10 | 25.74 | 26.00 | 26.00 | - |
| Apr 24, 2024 | 25.78 | 26.05 | 25.77 | 26.05 | 26.05 | - |
| Apr 23, 2024 | 25.73 | 26.05 | 25.73 | 25.95 | 25.95 | - |
| Apr 22, 2024 | 25.46 | 25.80 | 25.46 | 25.80 | 25.80 | - |
| Apr 19, 2024 | 24.91 | 25.65 | 24.91 | 25.65 | 25.65 | - |
| Apr 18, 2024 | 24.74 | 25.49 | 24.74 | 25.49 | 25.49 | 200 |
| Apr 17, 2024 | 24.84 | 25.15 | 24.84 | 25.15 | 25.15 | - |
| Apr 16, 2024 | 25.25 | 25.35 | 25.05 | 25.05 | 25.05 | - |
| Apr 15, 2024 | 25.22 | 25.65 | 25.22 | 25.61 | 25.61 | - |
| Apr 12, 2024 | 25.20 | 25.64 | 25.20 | 25.51 | 25.51 | - |
| Apr 11, 2024 | 25.65 | 25.75 | 25.35 | 25.41 | 25.41 | 860 |
| Apr 10, 2024 | 25.42 | 25.83 | 25.42 | 25.83 | 25.83 | - |
| Apr 09, 2024 | 25.54 | 26.46 | 25.54 | 26.46 | 26.46 | 118 |
| Apr 08, 2024 | 25.63 | 25.81 | 25.63 | 25.80 | 25.80 | - |
| Apr 05, 2024 | 25.66 | 25.66 | 25.66 | 25.66 | 25.66 | - |
| Apr 04, 2024 | 25.96 | 26.16 | 25.96 | 26.16 | 26.16 | 276 |
| Apr 03, 2024 | 26.05 | 26.22 | 26.05 | 26.22 | 26.22 | - |
| Apr 02, 2024 | 26.86 | 26.86 | 26.86 | 26.86 | 26.86 | - |
| Mar 28, 2024 | 26.40 | 27.00 | 26.40 | 27.00 | 27.00 | - |
| Mar 27, 2024 | 26.20 | 26.60 | 26.20 | 26.60 | 26.60 | - |
| Mar 26, 2024 | 26.00 | 26.40 | 26.00 | 26.40 | 26.40 | - |
| Mar 25, 2024 | 26.40 | 26.40 | 26.20 | 26.40 | 26.40 | - |
| Mar 22, 2024 | 25.80 | 26.40 | 25.80 | 26.40 | 26.40 | - |
| Mar 21, 2024 | 24.80 | 26.00 | 24.80 | 26.00 | 26.00 | - |
| Mar 20, 2024 | 24.80 | 25.20 | 24.80 | 25.20 | 25.20 | - |
| Mar 19, 2024 | 25.00 | 25.20 | 25.00 | 25.00 | 25.00 | - |
| Mar 18, 2024 | 25.40 | 25.60 | 25.40 | 25.40 | 25.40 | - |
| Mar 15, 2024 | 25.40 | 25.80 | 25.40 | 25.80 | 25.80 | - |
| Mar 14, 2024 | 25.40 | 25.80 | 25.40 | 25.80 | 25.80 | - |
| Mar 13, 2024 | 25.00 | 25.80 | 25.00 | 25.60 | 25.60 | - |
| Mar 12, 2024 | 24.80 | 25.40 | 24.80 | 25.40 | 25.40 | - |
| Mar 11, 2024 | 25.00 | 25.40 | 25.00 | 25.00 | 25.00 | - |
| Mar 08, 2024 | 24.80 | 25.40 | 24.80 | 25.20 | 25.20 | - |
| Mar 07, 2024 | 25.20 | 25.80 | 25.20 | 25.60 | 25.60 | - |
| Mar 06, 2024 | 25.40 | 26.00 | 25.40 | 25.60 | 25.60 | 25 |
| Mar 05, 2024 | 25.00 | 25.60 | 25.00 | 25.60 | 25.60 | - |
| Mar 04, 2024 | 25.00 | 25.60 | 25.00 | 25.20 | 25.20 | 15 |
| Mar 01, 2024 | 25.20 | 26.20 | 25.20 | 26.20 | 26.20 | 120 |
| Feb 29, 2024 | 24.80 | 25.40 | 24.80 | 25.40 | 25.40 | - |
| Feb 28, 2024 | 24.80 | 25.60 | 24.80 | 25.20 | 25.20 | 2 |
| Feb 27, 2024 | 25.00 | 25.20 | 25.00 | 25.00 | 25.00 | - |
| Feb 26, 2024 | 25.20 | 25.40 | 25.20 | 25.40 | 25.40 | - |
| Feb 23, 2024 | 25.40 | 25.60 | 25.40 | 25.60 | 25.60 | - |
| Feb 22, 2024 | 25.40 | 25.60 | 25.40 | 25.60 | 25.60 | - |
| Feb 21, 2024 | 25.40 | 25.60 | 25.40 | 25.60 | 25.60 | - |
| Feb 20, 2024 | 25.20 | 25.80 | 25.20 | 25.80 | 25.80 | - |
| Feb 19, 2024 | 25.20 | 25.60 | 25.20 | 25.60 | 25.60 | - |
| Feb 16, 2024 | 25.20 | 25.60 | 25.20 | 25.60 | 25.60 | - |
| Feb 15, 2024 | 25.20 | 25.60 | 25.20 | 25.60 | 25.60 | - |
| Feb 14, 2024 | 25.20 | 25.60 | 25.20 | 25.40 | 25.40 | - |
| Feb 13, 2024 | 25.40 | 25.80 | 25.40 | 25.60 | 25.60 | - |
| Feb 12, 2024 | 25.60 | 25.80 | 25.60 | 25.80 | 25.80 | - |
| Feb 09, 2024 | 25.60 | 26.00 | 25.60 | 26.00 | 26.00 | - |
| Feb 08, 2024 | 24.80 | 26.00 | 24.80 | 25.80 | 25.80 | - |
| Feb 07, 2024 | 25.00 | 25.40 | 25.00 | 25.40 | 25.40 | - |
| Feb 06, 2024 | 24.80 | 25.20 | 24.80 | 25.20 | 25.20 | - |
| Feb 05, 2024 | 24.60 | 25.00 | 24.60 | 25.00 | 25.00 | - |
| Feb 02, 2024 | 24.80 | 25.60 | 24.80 | 25.00 | 25.00 | 200 |
| Feb 01, 2024 | 25.20 | 25.40 | 25.20 | 25.20 | 25.20 | - |
| Jan 31, 2024 | 25.20 | 26.20 | 25.20 | 26.20 | 26.20 | 25 |
| Jan 30, 2024 | 25.00 | 25.40 | 25.00 | 25.40 | 25.40 | - |
| Jan 29, 2024 | 26.00 | 26.00 | 25.20 | 25.20 | 25.20 | 10 |
| Jan 26, 2024 | 25.00 | 25.20 | 25.00 | 25.20 | 25.20 | - |
| Jan 25, 2024 | 24.40 | 25.00 | 24.40 | 25.00 | 25.00 | - |
| Jan 24, 2024 | 24.40 | 25.20 | 24.40 | 24.60 | 24.60 | 75 |
| Jan 23, 2024 | 25.00 | 25.00 | 24.80 | 24.80 | 24.80 | - |
| Jan 22, 2024 | 25.00 | 25.40 | 25.00 | 25.20 | 25.20 | 300 |
| Jan 19, 2024 | 25.00 | 25.40 | 25.00 | 25.20 | 25.20 | - |
| Jan 18, 2024 | 25.00 | 25.60 | 25.00 | 25.00 | 25.00 | 160 |
| Jan 18, 2024 | 0.281 Dividend | |||||
| Jan 17, 2024 | 25.20 | 25.60 | 25.20 | 25.40 | 25.12 | - |
| Jan 16, 2024 | 25.00 | 25.60 | 25.00 | 25.60 | 25.32 | - |
| Jan 15, 2024 | 25.60 | 25.60 | 25.40 | 25.40 | 25.12 | 1,900 |
| Jan 12, 2024 | 25.20 | 25.40 | 25.00 | 25.40 | 25.12 | - |
| Jan 11, 2024 | 25.00 | 25.40 | 25.00 | 25.40 | 25.12 | - |
| Jan 10, 2024 | 24.80 | 25.20 | 24.80 | 25.20 | 24.92 | - |
| Jan 09, 2024 | 24.80 | 25.20 | 24.80 | 25.20 | 24.92 | - |
| Jan 08, 2024 | 24.40 | 24.80 | 24.40 | 24.80 | 24.53 | - |
| Jan 05, 2024 | 24.40 | 24.40 | 24.40 | 24.40 | 24.13 | - |
| Jan 04, 2024 | 24.60 | 24.60 | 24.60 | 24.60 | 24.33 | - |
| Jan 03, 2024 | 24.20 | 24.80 | 24.20 | 24.60 | 24.33 | - |
| Jan 02, 2024 | 24.40 | 24.80 | 24.40 | 24.80 | 24.53 | - |
| Dec 29, 2023 | 24.40 | 24.60 | 24.40 | 24.60 | 24.33 | - |
| *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.