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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 04, 2025	33.96	33.62	33.62	33.96	33.62	250
February 03, 2025	33.72	34.13	34.13	34.13	33.72	1,486
January 31, 2025	33.76	33.64	33.64	33.76	33.64	652
January 30, 2025	33.18	33.25	33.25	33.36	33.06	2,630
January 29, 2025	32.3	32.3	32.3	32.3	32.3	0
January 28, 2025	32.3	32.3	32.3	32.3	32.3	0
January 27, 2025	32.3	32.3	32.3	32.3	32.3	1,359
January 24, 2025	32.34	32.37	32.37	32.37	32.34	250
January 23, 2025	32.62	32.9	32.9	32.9	32.62	2,375
January 22, 2025	32.6	32.63	32.63	32.64	32.35	1,367
January 21, 2025	32.24	32.24	32.24	32.24	32.24	400
January 20, 2025	32.15	32.08	32.08	32.25	32.08	20
January 17, 2025	32.06	32.06	32.06	32.06	32.06	0
January 16, 2025	31.93	31.65	31.65	31.93	31.54	104
January 15, 2025	32.24	32.4	32.4	32.4	32.05	1,164
January 14, 2025	32.15	32.01	32.01	32.15	31.8	952
January 13, 2025	32.16	32.26	32.26	32.26	32.16	520
January 10, 2025	32.99	32.67	32.67	32.99	32.67	403
January 09, 2025	32.78	33.17	33.17	33.17	32.78	1,544
January 08, 2025	31.99	32.41	32.41	32.41	31.96	1,600
January 07, 2025	31.87	31.87	31.87	31.87	31.87	1,699
January 06, 2025	32.38	32.24	32.24	32.38	32.14	1,699
January 03, 2025	32.44	32.64	32.64	32.64	32.44	1,049
January 02, 2025	32.69	32.77	32.77	32.77	32.62	11
December 30, 2024	32.25	32.24	32.24	32.4	32.24	298
December 27, 2024	32.06	32.06	32.06	32.06	32.06	65
December 23, 2024	32.48	32.16	32.16	32.48	32.16	152
December 20, 2024	32.75	32.75	32.75	32.75	32.75	0
December 19, 2024	32.75	32.75	32.75	32.75	32.75	0
December 18, 2024	32.74	32.75	32.75	32.77	32.66	554
December 17, 2024	32.25	32.25	32.25	32.25	32.25	0
December 16, 2024	32.39	32.25	32.25	32.39	32.25	150
December 13, 2024	32.49	32.49	32.49	32.49	32.49	520
December 12, 2024	32.81	32.77	32.77	32.81	32.77	520
December 11, 2024	32.7	33.06	33.06	33.22	32.7	617
December 10, 2024	32.84	32.99	32.99	32.99	32.84	1,200
December 09, 2024	33.25	33.09	33.09	33.25	33.09	1,000
December 06, 2024	33.64	33.51	33.51	33.64	33.5	3,004
December 05, 2024	33.87	34.02	34.02	34.02	33.87	67
December 04, 2024	33.69	33.78	33.78	33.78	33.52	836
December 03, 2024	33.13	33.34	33.34	33.34	33.13	4,036
December 02, 2024	32.94	32.98	32.98	33.07	32.84	2,750
November 29, 2024	32.77	32.77	32.77	32.77	32.77	1,105
November 28, 2024	32.66	32.86	32.86	32.99	32.66	1,105
November 27, 2024	32.42	32.42	32.42	32.42	32.42	937
November 26, 2024	31.44	32.44	32.44	33.1	31.44	1,585
November 25, 2024	32.2	32.08	32.08	32.2	32.08	400
November 22, 2024	32.35	32.35	32.35	32.35	32.35	11
November 21, 2024	31.85	31.99	31.99	31.99	31.85	11
November 20, 2024	31.85	31.85	31.85	31.85	31.85	167
November 19, 2024	31.86	31.86	31.86	31.86	31.86	222
November 18, 2024	31.73	31.72	31.72	31.73	31.72	222
November 15, 2024	31.7	31.71	31.71	31.71	31.7	50
November 14, 2024	31.76	31.98	31.98	31.98	31.76	503
November 13, 2024	31.65	31.78	31.78	31.78	31.64	2,652
November 12, 2024	31.9	31.9	31.9	31.9	31.9	15
November 11, 2024	32	32	32	32	32	0
November 08, 2024	31.69	31.67	31.67	31.69	31.67	75
November 07, 2024	31.9	31.7	31.7	31.9	31.68	85
November 06, 2024	31.92	31.88	31.88	32.28	31.88	1,519

Compass Group PLC (XGR2.DE) XETRA