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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
March 26, 2025	29.74	29.74	29.74	29.74	29.74	6
March 25, 2025	29.71	29.71	29.71	29.71	29.71	1,200
March 24, 2025	29.24	29.36	29.36	29.36	29.24	3
March 21, 2025	29.17	28.92	28.92	29.32	28.92	558
March 20, 2025	29.08	29.08	29.08	29.4	28.79	2,327
March 19, 2025	30.2	30.12	30.12	30.2	30.12	83
March 18, 2025	31.58	31.58	31.58	31.58	31.58	625
March 17, 2025	31.9	31.75	31.75	31.9	31.42	625
March 14, 2025	31.6	31.86	31.86	31.89	31.6	747
March 13, 2025	31.69	31.69	31.69	31.69	31.69	470
March 12, 2025	31.53	31.53	31.53	31.53	31.53	470
March 11, 2025	31.14	31.14	31.14	31.14	31.14	470
March 10, 2025	31.29	31.25	31.25	31.57	31.25	470
March 07, 2025	31.05	31.18	31.18	31.3	31.05	4,320
March 06, 2025	32.6	31.51	31.51	32.6	31.12	3,199
March 05, 2025	34.09	32.89	32.89	34.12	32.89	1,508
March 04, 2025	34.5	34.25	34.25	34.5	34.25	17
March 03, 2025	34.15	34.38	34.38	34.47	34.15	2,075
February 28, 2025	33.87	33.92	33.92	33.92	33.87	26
February 27, 2025	34.03	34.02	34.02	34.03	34.02	51
February 26, 2025	34.17	34.38	34.38	34.38	34.17	207
February 25, 2025	34.06	34.04	34.04	34.06	34.04	800
February 24, 2025	34.01	34.01	34.01	34.01	34.01	10
February 21, 2025	34.38	34.18	34.18	34.38	34.18	477
February 20, 2025	34.4	34.29	34.29	34.4	34.29	74
February 19, 2025	34.68	34.21	34.21	34.68	34.21	4,419
February 18, 2025	34.29	34.39	34.39	34.39	34.29	1,752
February 17, 2025	34.36	34.4	34.4	34.4	34.36	406
February 14, 2025	34.41	34.41	34.41	34.41	34.41	200
February 13, 2025	34.46	34.4	34.4	34.49	34.35	3,578
February 12, 2025	34.01	34.17	34.17	34.17	33.92	2,950
February 11, 2025	33.49	34	34	34	33.49	2,300
February 10, 2025	33.42	33.83	33.83	33.83	33.38	265
February 07, 2025	33.55	33.36	33.36	33.58	33.36	591
February 06, 2025	33.25	33.34	33.34	33.41	33.2	358
February 05, 2025	33.38	33.79	33.79	33.79	33.38	457
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	32.03	32.4	32.05	1,164
January 14, 2025	32.15	32.01	31.64	32.15	31.8	952
January 13, 2025	32.16	32.26	31.89	32.26	32.16	520
January 10, 2025	32.99	32.67	32.29	32.99	32.67	403
January 09, 2025	32.78	33.17	32.78	33.17	32.78	1,544
January 08, 2025	31.99	32.41	32.03	32.41	31.96	1,600
January 07, 2025	31.87	31.87	31.5	31.87	31.87	1,649
January 06, 2025	32.38	32.24	31.86	32.38	32.14	1,699
January 03, 2025	32.44	32.64	32.26	32.64	32.44	1,049
January 02, 2025	32.69	32.77	32.39	32.77	32.62	11

Compass Group PLC (XGR2.DE) XETRA