Compass Group PLC (XGR2.DE) XETRA

Currency In EUR

XGR2.DE Historical Return

If you invested €1000 in Compass Group PLC (XGR2.DE) since IPO date, it would be worth €1,302.48 as of August 02, 2026, based on a reinvested dividends scenario. Over the same period, a €1000 investment made 5 years ago would be worth €1,626.52, while €1000 invested 1 year ago would be worth €884.84. This corresponds to total returns of 30.25%, 62.65%, -11.52%, respectively, with annualized returns of 4.06%, 10.21%, -11.52%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

XGR2.DE Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
July 23, 2026	26.49	26.73	26.73	26.87	26.49	1,237
July 22, 2026	27.14	27.41	27.41	27.46	27.14	22
July 21, 2026	27.26	27.29	27.29	27.29	27.05	343
July 20, 2026	28.04	27.75	27.75	28.04	27.66	215
July 17, 2026	27.69	27.93	27.93	27.93	27.69	1
July 16, 2026	27.12	27.3	27.3	27.3	27.12	594
July 15, 2026	27.83	27.81	27.81	27.96	27.81	206
July 14, 2026	28.09	28.01	28.01	28.09	27.78	93
July 13, 2026	28.29	28.44	28.44	28.47	28.29	229
July 10, 2026	28.25	28.28	28.28	28.28	28.25	52
July 09, 2026	28.03	27.89	27.89	28.12	27.89	97
July 08, 2026	28.19	28.26	28.26	28.59	28.19	200
July 07, 2026	27.86	28.49	28.49	28.71	27.86	358
July 06, 2026	28.42	27.8	27.8	28.42	27.8	830
July 03, 2026	29.37	28.73	28.73	29.37	28.73	215
July 02, 2026	28.81	29.09	29.09	29.44	28.81	811
July 01, 2026	27.83	27.84	27.84	28.15	27.83	1,041
June 30, 2026	28.16	28.54	28.54	28.64	28.16	60
June 29, 2026	28.92	28.56	28.56	28.94	28.56	1,750
June 26, 2026	28.36	28.53	28.53	28.53	28.08	467
June 25, 2026	28.38	28.38	28.38	28.38	28.38	537
June 24, 2026	28.32	28.4	28.4	28.49	28.32	537
June 23, 2026	28.66	28.25	28.25	28.73	28.25	757
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