Compass Group PLC (XGR2.DE) XETRA
Currency In EUR
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
XGR2.DE Historical Return
If you invested €1000 in Compass Group PLC (XGR2.DE) since IPO date, it would be worth €1,396.49 as of June 23, 2026, based on a reinvested dividends scenario. Over the same period, a €1000 investment made 5 years ago would be worth €1,721.92, while €1000 invested 1 year ago would be worth €977.5. This corresponds to total returns of 39.65%, 72.19%, -2.25%, respectively, with annualized returns of 5.25%, 11.47%, -2.25%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
XGR2.DE Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| June 22, 2026 | 28.36 | 28.67 | 28.67 | 28.77 | 28.36 | 93 |
| June 19, 2026 | 28.3 | 27.96 | 27.96 | 28.3 | 27.96 | 3,891 |
| June 18, 2026 | 28.36 | 28.45 | 28.45 | 28.45 | 28.36 | 322 |
| June 17, 2026 | 28.47 | 28.47 | 28.47 | 28.47 | 28.47 | 74 |
| June 16, 2026 | 28.82 | 28.82 | 28.82 | 28.82 | 28.82 | 74 |
| June 15, 2026 | 29.58 | 29.14 | 29.14 | 29.6 | 29.14 | 2,588 |
| June 12, 2026 | 28.86 | 29.54 | 29.54 | 29.7 | 28.86 | 7,604 |
| June 11, 2026 | 28.8 | 28.79 | 28.79 | 28.87 | 28.51 | 3,560 |
| June 10, 2026 | 28.51 | 28.91 | 28.91 | 29.13 | 28.37 | 3,504 |
| June 09, 2026 | 28.69 | 28.72 | 28.72 | 29.04 | 28.61 | 2,907 |
| June 08, 2026 | 28.49 | 28.65 | 28.65 | 28.65 | 28.49 | 240 |
| June 05, 2026 | 28.49 | 28.68 | 28.68 | 28.68 | 28.49 | 371 |
| June 04, 2026 | 27.98 | 28.07 | 28.07 | 28.19 | 27.98 | 5 |
| June 03, 2026 | 28.42 | 28.12 | 28.12 | 28.49 | 28.12 | 1,664 |
| June 02, 2026 | 27.5 | 27.63 | 27.63 | 27.64 | 27.3 | 1,093 |
| June 01, 2026 | 27.43 | 27.19 | 27.19 | 27.43 | 27.19 | 694 |
| May 29, 2026 | 27.92 | 27.74 | 27.74 | 27.93 | 27.74 | 484 |
| May 28, 2026 | 26.88 | 27.19 | 27.19 | 27.37 | 26.88 | 519 |
| May 27, 2026 | 26.81 | 26.62 | 26.62 | 26.81 | 26.62 | 311 |
| May 26, 2026 | 26.85 | 26.54 | 26.54 | 26.85 | 26.54 | 3 |
| May 25, 2026 | 27.11 | 27.11 | 27.11 | 27.11 | 27.11 | 19 |
| May 22, 2026 | 27.68 | 27.03 | 27.03 | 27.68 | 27.03 | 2,231 |
| May 21, 2026 | 27.31 | 27.6 | 27.6 | 27.6 | 27.11 | 3,574 |
| May 20, 2026 | 27.02 | 27.14 | 27.14 | 27.17 | 27 | 2,378 |
| May 19, 2026 | 28 | 27.34 | 27.34 | 28 | 27.34 | 1,410 |
| May 18, 2026 | 27.81 | 28.23 | 28.23 | 28.34 | 27.81 | 1,079 |
| May 15, 2026 | 28.28 | 27.52 | 27.52 | 28.3 | 27.52 | 5,148 |
| May 14, 2026 | 28.04 | 28.04 | 28.04 | 28.04 | 28.04 | 291 |
| May 13, 2026 | 27.46 | 27.58 | 27.58 | 27.9 | 27.46 | 738 |
| May 12, 2026 | 25.83 | 27.01 | 27.01 | 27.3 | 25.8 | 4,420 |
| May 11, 2026 | 25.86 | 25.48 | 25.48 | 25.86 | 25.32 | 1,349 |
| May 08, 2026 | 24.98 | 24.96 | 24.96 | 24.98 | 24.96 | 11 |
| May 07, 2026 | 25.18 | 24.94 | 24.94 | 25.26 | 24.94 | 7,501 |
| May 06, 2026 | 25.67 | 25.44 | 25.44 | 25.74 | 25.44 | 652 |
| May 05, 2026 | 24.9 | 24.9 | 24.9 | 24.9 | 24.9 | 60 |
| May 04, 2026 | 24.49 | 24.49 | 24.49 | 24.49 | 24.49 | 60 |
| April 30, 2026 | 24.37 | 24.26 | 24.26 | 24.68 | 24.26 | 149 |
| April 29, 2026 | 24.44 | 24.4 | 24.4 | 24.44 | 24.4 | 1 |
| April 28, 2026 | 24.97 | 24.49 | 24.49 | 24.97 | 24.49 | 143 |
| April 27, 2026 | 25.66 | 24.95 | 24.95 | 25.7 | 24.95 | 1,118 |
| April 24, 2026 | 26.04 | 25.7 | 25.7 | 26.08 | 25.7 | 40 |
| April 23, 2026 | 25.37 | 25.66 | 25.66 | 25.66 | 25.3 | 3,891 |
| April 22, 2026 | 24.68 | 25.54 | 25.54 | 25.54 | 24.68 | 598 |
| April 21, 2026 | 24.76 | 25.07 | 25.07 | 25.16 | 24.76 | 537 |
| April 20, 2026 | 24.22 | 24.08 | 24.08 | 24.22 | 23.99 | 241 |
| April 17, 2026 | 23.5 | 24.21 | 24.21 | 24.21 | 23.5 | 8,238 |
| April 16, 2026 | 23.21 | 23.21 | 23.21 | 23.21 | 23.21 | 788 |
| April 15, 2026 | 23.23 | 22.9 | 22.9 | 23.23 | 22.9 | 788 |
| April 14, 2026 | 23.11 | 22.99 | 22.99 | 23.11 | 22.99 | 1,850 |
| April 13, 2026 | 23.64 | 23.42 | 23.42 | 23.64 | 23.29 | 5,205 |
| April 10, 2026 | 23.45 | 23.66 | 23.66 | 24.05 | 23.34 | 1,856 |
| April 09, 2026 | 24.74 | 24.09 | 24.09 | 24.74 | 24.09 | 1,290 |
| April 08, 2026 | 25.38 | 25.06 | 25.06 | 25.59 | 25.06 | 7,663 |
| April 07, 2026 | 25.39 | 24.74 | 24.74 | 25.39 | 24.74 | 420 |
| April 02, 2026 | 24.63 | 25.2 | 25.2 | 25.2 | 24.63 | 658 |
| April 01, 2026 | 25.2 | 25.84 | 25.84 | 25.84 | 25.2 | 111 |
| March 31, 2026 | 23.89 | 23.85 | 23.85 | 23.99 | 23.75 | 988 |
| March 30, 2026 | 23.55 | 24.11 | 24.11 | 24.11 | 23.55 | 2,065 |
| March 27, 2026 | 23.44 | 23.52 | 23.52 | 23.61 | 23.44 | 1,810 |
| March 26, 2026 | 24.86 | 24.6 | 24.6 | 24.86 | 24.24 | 788 |
AD
