Compass Group PLC (XGR2.DE) XETRA
23.85
-0.26(-1.08%)
Currency In EUR
- General
- Statistics
- Historical Data
- Profile
- Financials
23.85
-0.26(-1.08%)
Currency In EUR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| March 25, 2026 | 24.65 | 24.9 | 24.9 | 24.9 | 24.65 | 749 |
| March 24, 2026 | 24.31 | 24.41 | 24.41 | 24.44 | 24.3 | 869 |
| March 23, 2026 | 24.45 | 24.47 | 24.47 | 24.79 | 24.45 | 798 |
| March 20, 2026 | 24.59 | 24.01 | 24.01 | 24.59 | 24.01 | 1,661 |
| March 19, 2026 | 24.68 | 24.4 | 24.4 | 24.68 | 24.4 | 3,397 |
| March 18, 2026 | 25.81 | 25.7 | 25.7 | 25.81 | 25.24 | 3,542 |
| March 17, 2026 | 26.26 | 26.37 | 26.37 | 26.37 | 26.26 | 1,666 |
| March 16, 2026 | 26.22 | 26.96 | 26.96 | 26.96 | 26.22 | 905 |
| March 13, 2026 | 26.25 | 26.81 | 26.81 | 26.81 | 26.17 | 1,349 |
| March 12, 2026 | 26.12 | 27.01 | 27.01 | 27.01 | 26.12 | 1,200 |
| March 11, 2026 | 26.26 | 26.35 | 26.35 | 26.35 | 26 | 2,090 |
| March 10, 2026 | 26.18 | 26.76 | 26.76 | 26.76 | 26.18 | 1,206 |
| March 09, 2026 | 26.46 | 26.99 | 26.99 | 26.99 | 26.46 | 919 |
| March 06, 2026 | 26.48 | 26 | 26 | 26.63 | 26 | 2,380 |
| March 05, 2026 | 25.82 | 26 | 26 | 26.57 | 25.82 | 2,334 |
| March 04, 2026 | 25.99 | 25.25 | 25.25 | 25.99 | 25.25 | 3,214 |
| March 03, 2026 | 25.61 | 25.39 | 25.39 | 25.89 | 25.39 | 1,290 |
| March 02, 2026 | 25.46 | 25.57 | 25.57 | 25.57 | 25.46 | 211 |
| February 27, 2026 | 25.68 | 25.54 | 25.54 | 26.09 | 25.54 | 442 |
| February 26, 2026 | 25.89 | 25.55 | 25.55 | 25.89 | 25.55 | 1 |
| February 25, 2026 | 25.25 | 25.46 | 25.46 | 25.49 | 25.25 | 539 |
| February 24, 2026 | 24.64 | 25.21 | 25.21 | 25.21 | 24.6 | 6,498 |
| February 23, 2026 | 25.36 | 24.91 | 24.91 | 25.36 | 24.89 | 4,573 |
| February 20, 2026 | 25.27 | 25.41 | 0 | 25.41 | 25.26 | 138 |
| February 19, 2026 | 24.99 | 25.15 | 0 | 25.28 | 24.99 | 944 |
| February 18, 2026 | 24.4 | 24.4 | 0 | 24.4 | 24.4 | 1 |
| February 17, 2026 | 23.9 | 24.11 | 0 | 24.22 | 23.9 | 709 |
| February 16, 2026 | 23.71 | 23.69 | 0 | 23.71 | 23.69 | 190 |
| February 13, 2026 | 23.53 | 23.54 | 0 | 23.56 | 23.53 | 1,270 |
| February 12, 2026 | 23.16 | 24 | 0 | 24 | 23.16 | 1,609 |
| February 11, 2026 | 24.09 | 23.73 | 0 | 24.09 | 23.54 | 2,087 |
| February 10, 2026 | 24 | 24.62 | 0 | 24.62 | 23.85 | 1,117 |
| February 09, 2026 | 24.4 | 24.1 | 0 | 24.4 | 24.1 | 1,450 |
| February 06, 2026 | 24.53 | 24.53 | 0 | 24.96 | 24.53 | 3,208 |
| February 05, 2026 | 23.61 | 25.2 | 0 | 25.2 | 23.38 | 1,674 |
| February 04, 2026 | 25.67 | 25.74 | 0 | 25.92 | 25.67 | 20 |
| February 03, 2026 | 25.79 | 25.66 | 0 | 25.9 | 25.66 | 74 |
| February 02, 2026 | 25.63 | 25.84 | 0 | 25.97 | 25.63 | 501 |
| January 30, 2026 | 25.41 | 25.39 | 0 | 25.41 | 25.32 | 566 |
| January 29, 2026 | 25.29 | 25.06 | 0 | 25.29 | 25.06 | 66 |
| January 28, 2026 | 25.31 | 25.18 | 0 | 25.43 | 25.18 | 11 |
| January 27, 2026 | 25.75 | 25.06 | 0 | 25.75 | 25.06 | 1,959 |
| January 26, 2026 | 25.98 | 25.69 | 0 | 26.01 | 25.69 | 658 |
| January 23, 2026 | 25.89 | 25.93 | 0 | 25.95 | 25.72 | 557 |
| January 22, 2026 | 26.08 | 26.08 | 0 | 26.08 | 26.08 | 224 |
| January 21, 2026 | 25.82 | 25.78 | 0 | 25.82 | 25.46 | 224 |
| January 20, 2026 | 26.2 | 25.95 | 0 | 26.22 | 25.95 | 159 |
| January 19, 2026 | 26.58 | 26.29 | 0 | 26.68 | 26.28 | 529 |
| January 16, 2026 | 26.72 | 26.36 | 0 | 26.72 | 26.36 | 14 |
| January 15, 2026 | 26.59 | 26.45 | 0 | 26.6 | 26.45 | 1,018 |
| January 14, 2026 | 26.62 | 27.35 | 0 | 27.35 | 26.62 | 360 |
| January 13, 2026 | 27.4 | 26.94 | 0 | 27.4 | 26.81 | 4,258 |
| January 12, 2026 | 27.34 | 27.42 | 0 | 27.42 | 27.2 | 4,195 |
| January 09, 2026 | 27.42 | 26.9 | 0 | 27.42 | 26.9 | 580 |
| January 08, 2026 | 26.69 | 26.82 | 0 | 26.82 | 26.68 | 32 |
| January 07, 2026 | 26.63 | 26.67 | 0 | 26.86 | 26.63 | 426 |