Compass Group PLC - XGR2.DE - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 05, 2025	29.7	29.65	29.65	29.7	29.65	6
September 04, 2025	29.56	29.56	29.56	29.56	29.56	233
September 03, 2025	29.4	29.15	29.15	29.4	29.15	233
September 02, 2025	29.04	29.21	29.21	29.32	29.04	744
September 01, 2025	29.08	29.3	29.3	29.3	29.08	348
August 29, 2025	29.28	29.45	29.45	29.45	29.16	460
August 28, 2025	29.67	29.63	29.63	29.67	29.63	4
August 27, 2025	29.99	29.66	29.66	29.99	29.66	1,958
August 26, 2025	29.8	30	30	30	29.67	1,523
August 25, 2025	30.76	30.55	30.55	30.97	30.55	320
August 22, 2025	30.03	30.46	30.46	30.46	30.03	1,003
August 21, 2025	30.3	30.33	30.33	30.33	30.26	1,921
August 20, 2025	30.52	30.52	30.52	30.52	30.52	8
August 19, 2025	30.27	30.2	30.2	30.27	30.2	686
August 18, 2025	30.02	29.84	29.84	30.02	29.8	686
August 15, 2025	29.9	29.9	29.9	29.9	29.9	550
August 14, 2025	29.99	29.98	29.98	30.11	29.98	2,660
August 13, 2025	29.93	29.69	29.69	29.93	29.65	1,156
August 12, 2025	30.6	30.6	30.6	30.6	30.6	1,159
August 11, 2025	30.04	29.84	29.84	30.04	29.74	1,339
August 08, 2025	30.04	29.94	29.94	30.04	29.94	76
August 07, 2025	30.42	30.51	30.51	30.53	30.42	1,518
August 06, 2025	30.5	30.5	30.5	30.5	30.43	83
August 05, 2025	30.76	30.68	30.68	30.78	30.51	690
August 04, 2025	30.54	30.63	30.63	30.74	30.54	30
August 01, 2025	30.92	30.51	30.51	30.92	30.51	262
July 31, 2025	31.01	30.92	30.92	31.19	30.92	2,018
July 30, 2025	30.64	30.54	30.54	30.79	30.54	56
July 29, 2025	30.36	30.67	30.67	30.67	30.34	1,270
July 28, 2025	30.33	30.41	30.41	30.41	30.33	21
July 25, 2025	30.23	30.25	30.25	30.38	30.23	174
July 24, 2025	30.75	30.54	30.54	30.8	30.54	2,165
July 23, 2025	31	30.92	30.92	31	30.75	320
July 22, 2025	30.33	30.77	30.77	30.95	30.33	1,139
July 21, 2025	29.19	29.19	29.19	29.19	29.19	86
July 18, 2025	29.11	29.11	29.11	29.11	29.11	86
July 17, 2025	29.11	29.14	29.14	29.23	29.11	86
July 16, 2025	29.18	28.97	28.97	29.18	28.97	110
July 15, 2025	29.3	29.12	29.12	29.32	29.12	525
July 14, 2025	29.31	29.09	29.09	29.31	29.09	4
July 11, 2025	29.22	29.26	29.26	29.34	29.22	858
July 10, 2025	29.54	29.63	29.63	29.63	29.54	33
July 09, 2025	29.14	29.24	29.24	29.24	29.14	28
July 08, 2025	29.08	29.34	29.34	29.34	28.93	310
July 07, 2025	29.18	29.25	29.25	29.31	29.18	695
July 04, 2025	28.8	28.85	28.85	28.99	28.8	2,631
July 03, 2025	29.19	29.17	29.17	29.19	29.17	11
July 02, 2025	29.22	28.76	28.76	29.22	28.76	35
July 01, 2025	29.32	29.38	29.38	29.58	29.31	192
June 30, 2025	29.11	29.16	29.16	29.32	29.11	327
June 27, 2025	29.05	29.38	29.38	29.39	29.05	7,173
June 26, 2025	28.95	28.98	28.98	28.98	28.95	15,657
June 25, 2025	29.69	28.78	28.78	29.69	28.78	15,657
June 24, 2025	29.73	29.73	29.73	29.73	29.73	0
June 23, 2025	29.89	29.73	29.73	29.9	29.73	230
June 20, 2025	29.74	29.75	29.75	29.75	29.74	190
June 19, 2025	29.45	29.45	29.45	29.45	29.45	64
June 18, 2025	29.88	29.74	29.54	29.88	29.74	171
June 17, 2025	30.39	30.41	30.41	30.41	30.39	34
June 16, 2025	30.01	30.8	30.8	30.8	30.01	3,589

Compass Group PLC (XGR2.DE) XETRA