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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	28.7	28.7	28.7	28.7	28.7	1,200
September 25, 2025	28.56	28.32	28.32	28.56	28.32	222
September 24, 2025	27.95	28.25	28.25	28.36	27.95	763
September 23, 2025	28.55	28.19	28.19	28.55	28.19	575
September 22, 2025	28.83	28.58	28.58	28.83	28.58	977
September 19, 2025	28.88	29.11	29.11	29.11	28.84	664
September 18, 2025	29.12	29.24	29.24	29.24	28.88	1,194
September 17, 2025	29.77	29.77	29.77	29.77	29.77	664
September 16, 2025	29.88	29.68	29.68	29.88	29.58	664
September 15, 2025	30.28	29.92	29.92	30.39	29.87	1,041
September 12, 2025	30.29	30.47	30.47	30.47	30.29	420
September 11, 2025	30.09	30.25	30.25	30.37	29.97	1,958
September 10, 2025	29.53	29.58	29.58	29.58	29.53	12
September 09, 2025	29.52	29.64	29.64	29.64	29.52	533
September 08, 2025	29.64	29.71	29.71	29.85	29.32	1,428
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

Compass Group PLC (XGR2.DE) XETRA