Compass, Inc. (91D.F)
Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
As of 08:00AM CEST. Market open.
Time period:
09 May 2023 - 09 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 09 May 2024 | 3.3090 | 3.3090 | 3.3090 | 3.3090 | 3.3090 | 300 |
| 08 May 2024 | 3.1130 | 3.1130 | 3.1130 | 3.1130 | 3.1130 | - |
| 07 May 2024 | 3.0600 | 3.0600 | 3.0600 | 3.0600 | 3.0600 | - |
| 06 May 2024 | 3.0740 | 3.0740 | 3.0740 | 3.0740 | 3.0740 | - |
| 03 May 2024 | 2.9160 | 2.9160 | 2.9160 | 2.9160 | 2.9160 | - |
| 02 May 2024 | 2.8650 | 2.8650 | 2.8650 | 2.8650 | 2.8650 | - |
| 30 Apr 2024 | 2.9940 | 2.9940 | 2.9940 | 2.9940 | 2.9940 | - |
| 29 Apr 2024 | 3.0260 | 3.0260 | 3.0260 | 3.0260 | 3.0260 | - |
| 26 Apr 2024 | 2.9500 | 2.9500 | 2.9500 | 2.9500 | 2.9500 | - |
| 25 Apr 2024 | 3.0430 | 3.0430 | 3.0430 | 3.0430 | 3.0430 | - |
| 24 Apr 2024 | 3.1290 | 3.1290 | 3.1290 | 3.1290 | 3.1290 | - |
| 23 Apr 2024 | 3.0570 | 3.0570 | 3.0570 | 3.0570 | 3.0570 | - |
| 22 Apr 2024 | 2.9760 | 2.9760 | 2.9760 | 2.9760 | 2.9760 | - |
| 19 Apr 2024 | 2.9840 | 2.9840 | 2.9840 | 2.9840 | 2.9840 | - |
| 18 Apr 2024 | 3.0740 | 3.0740 | 3.0740 | 3.0740 | 3.0740 | - |
| 17 Apr 2024 | 3.1890 | 3.1890 | 3.1890 | 3.1890 | 3.1890 | - |
| 16 Apr 2024 | 3.0250 | 3.0250 | 3.0250 | 3.0250 | 3.0250 | - |
| 15 Apr 2024 | 3.3350 | 3.3350 | 3.3350 | 3.3350 | 3.3350 | - |
| 12 Apr 2024 | 3.3700 | 3.3700 | 3.3700 | 3.3700 | 3.3700 | - |
| 11 Apr 2024 | 3.2850 | 3.2850 | 3.2850 | 3.2850 | 3.2850 | - |
| 10 Apr 2024 | 3.4880 | 3.4880 | 3.4880 | 3.4880 | 3.4880 | - |
| 09 Apr 2024 | 3.5220 | 3.5220 | 3.5220 | 3.5220 | 3.5220 | - |
| 08 Apr 2024 | 3.4460 | 3.4460 | 3.4460 | 3.4460 | 3.4460 | - |
| 05 Apr 2024 | 3.4360 | 3.4360 | 3.4360 | 3.4360 | 3.4360 | - |
| 04 Apr 2024 | 3.3140 | 3.3140 | 3.3140 | 3.3140 | 3.3140 | - |
| 03 Apr 2024 | 3.2330 | 3.2330 | 3.2330 | 3.2330 | 3.2330 | - |
| 02 Apr 2024 | 3.3260 | 3.3260 | 3.3260 | 3.3260 | 3.3260 | - |
| 28 Mar 2024 | 3.1440 | 3.1440 | 3.1440 | 3.1440 | 3.1440 | - |
| 27 Mar 2024 | 2.9900 | 2.9900 | 2.9900 | 2.9900 | 2.9900 | - |
| 26 Mar 2024 | 2.9600 | 2.9620 | 2.9600 | 2.9620 | 2.9620 | 300 |
| 25 Mar 2024 | 3.0460 | 3.0460 | 3.0460 | 3.0460 | 3.0460 | - |
| 22 Mar 2024 | 3.1860 | 3.1860 | 3.1860 | 3.1860 | 3.1860 | - |
| 21 Mar 2024 | 2.9420 | 2.9420 | 2.9420 | 2.9420 | 2.9420 | - |
| 20 Mar 2024 | 2.6920 | 2.6920 | 2.6920 | 2.6920 | 2.6920 | - |
| 19 Mar 2024 | 2.7640 | 2.7640 | 2.7640 | 2.7640 | 2.7640 | - |
| 18 Mar 2024 | 2.6320 | 2.6360 | 2.6320 | 2.6360 | 2.6360 | 300 |
| 15 Mar 2024 | 3.0920 | 3.0920 | 3.0920 | 3.0920 | 3.0920 | - |
| 14 Mar 2024 | 3.2780 | 3.2780 | 3.2780 | 3.2780 | 3.2780 | - |
| 13 Mar 2024 | 3.2060 | 3.2060 | 3.2060 | 3.2060 | 3.2060 | - |
| 12 Mar 2024 | 3.2800 | 3.2800 | 3.2800 | 3.2800 | 3.2800 | - |
| 11 Mar 2024 | 3.3500 | 3.3500 | 3.3500 | 3.3500 | 3.3500 | - |
| 08 Mar 2024 | 3.3680 | 3.3680 | 3.3680 | 3.3680 | 3.3680 | - |
| 07 Mar 2024 | 3.3780 | 3.3780 | 3.3780 | 3.3780 | 3.3780 | - |
| 06 Mar 2024 | 3.3080 | 3.3080 | 3.3080 | 3.3080 | 3.3080 | - |
| 05 Mar 2024 | 3.3500 | 3.3500 | 3.3360 | 3.3360 | 3.3360 | 100 |
| 04 Mar 2024 | 3.4760 | 3.4760 | 3.4760 | 3.4760 | 3.4760 | - |
| 01 Mar 2024 | 3.5900 | 3.5900 | 3.5900 | 3.5900 | 3.5900 | - |
| 29 Feb 2024 | 3.4640 | 3.4640 | 3.4640 | 3.4640 | 3.4640 | - |
| 28 Feb 2024 | 3.2120 | 3.2120 | 3.2120 | 3.2120 | 3.2120 | - |
| 27 Feb 2024 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | - |
| 26 Feb 2024 | 3.0140 | 3.0140 | 3.0140 | 3.0140 | 3.0140 | - |
| 23 Feb 2024 | 3.0200 | 3.0200 | 3.0200 | 3.0200 | 3.0200 | - |
| 22 Feb 2024 | 3.1720 | 3.1720 | 3.1720 | 3.1720 | 3.1720 | - |
| 21 Feb 2024 | 3.3100 | 3.3100 | 3.1600 | 3.1600 | 3.1600 | 830 |
| 20 Feb 2024 | 3.4040 | 3.4040 | 3.4040 | 3.4040 | 3.4040 | - |
| 19 Feb 2024 | 3.4060 | 3.4060 | 3.4060 | 3.4060 | 3.4060 | - |
| 16 Feb 2024 | 3.4400 | 3.4400 | 3.4400 | 3.4400 | 3.4400 | - |
| 15 Feb 2024 | 3.4800 | 3.4800 | 3.4800 | 3.4800 | 3.4800 | - |
| 14 Feb 2024 | 3.3120 | 3.3120 | 3.3120 | 3.3120 | 3.3120 | - |
| 13 Feb 2024 | 3.5140 | 3.5140 | 3.5140 | 3.5140 | 3.5140 | - |
| 12 Feb 2024 | 3.4700 | 3.4840 | 3.4700 | 3.4840 | 3.4840 | 45 |
| 09 Feb 2024 | 3.4200 | 3.4200 | 3.4200 | 3.4200 | 3.4200 | - |
| 08 Feb 2024 | 3.3480 | 3.3480 | 3.3480 | 3.3480 | 3.3480 | - |
| 07 Feb 2024 | 3.3740 | 3.3740 | 3.3740 | 3.3740 | 3.3740 | - |
| 06 Feb 2024 | 3.2400 | 3.2400 | 3.2400 | 3.2400 | 3.2400 | - |
| 05 Feb 2024 | 3.3120 | 3.3120 | 3.3120 | 3.3120 | 3.3120 | - |
| 02 Feb 2024 | 3.3120 | 3.3120 | 3.3120 | 3.3120 | 3.3120 | - |
| 01 Feb 2024 | 3.1260 | 3.1260 | 3.1260 | 3.1260 | 3.1260 | - |
| 31 Jan 2024 | 3.2180 | 3.3000 | 3.2180 | 3.3000 | 3.3000 | 5,000 |
| 30 Jan 2024 | 3.4320 | 3.4320 | 3.4320 | 3.4320 | 3.4320 | - |
| 29 Jan 2024 | 3.2520 | 3.2520 | 3.2520 | 3.2520 | 3.2520 | - |
| 26 Jan 2024 | 3.2540 | 3.2540 | 3.2540 | 3.2540 | 3.2540 | - |
| 25 Jan 2024 | 3.0440 | 3.0440 | 3.0440 | 3.0440 | 3.0440 | - |
| 24 Jan 2024 | 3.1080 | 3.1080 | 3.1080 | 3.1080 | 3.1080 | - |
| 23 Jan 2024 | 3.1480 | 3.1480 | 3.1480 | 3.1480 | 3.1480 | - |
| 22 Jan 2024 | 2.9260 | 2.9260 | 2.9260 | 2.9260 | 2.9260 | - |
| 19 Jan 2024 | 2.7840 | 2.7840 | 2.7840 | 2.7840 | 2.7840 | - |
| 18 Jan 2024 | 2.7880 | 2.7880 | 2.7880 | 2.7880 | 2.7880 | - |
| 17 Jan 2024 | 2.9000 | 2.9020 | 2.9000 | 2.9020 | 2.9020 | 200 |
| 16 Jan 2024 | 3.0520 | 3.0520 | 3.0520 | 3.0520 | 3.0520 | - |
| 15 Jan 2024 | 3.1000 | 3.1000 | 3.1000 | 3.1000 | 3.1000 | - |
| 12 Jan 2024 | 3.1000 | 3.1000 | 3.1000 | 3.1000 | 3.1000 | - |
| 11 Jan 2024 | 3.3020 | 3.3020 | 3.3020 | 3.3020 | 3.3020 | - |
| 10 Jan 2024 | 3.3980 | 3.3980 | 3.3980 | 3.3980 | 3.3980 | - |
| 09 Jan 2024 | 3.4120 | 3.5360 | 3.4120 | 3.5360 | 3.5360 | 200 |
| 08 Jan 2024 | 3.0520 | 3.0520 | 3.0520 | 3.0520 | 3.0520 | - |
| 05 Jan 2024 | 3.1140 | 3.1140 | 3.1140 | 3.1140 | 3.1140 | - |
| 04 Jan 2024 | 2.9820 | 2.9820 | 2.9820 | 2.9820 | 2.9820 | - |
| 03 Jan 2024 | 3.1660 | 3.1660 | 3.1660 | 3.1660 | 3.1660 | - |
| 02 Jan 2024 | 3.3460 | 3.3460 | 3.3460 | 3.3460 | 3.3460 | - |
| 29 Dec 2023 | 3.4220 | 3.4560 | 3.4220 | 3.4560 | 3.4560 | - |
| 28 Dec 2023 | 3.5700 | 3.5700 | 3.5700 | 3.5700 | 3.5700 | - |
| 27 Dec 2023 | 3.2780 | 3.2780 | 3.2780 | 3.2780 | 3.2780 | - |
| 22 Dec 2023 | 2.8640 | 2.8640 | 2.8640 | 2.8640 | 2.8640 | - |
| 21 Dec 2023 | 2.8240 | 2.8240 | 2.8240 | 2.8240 | 2.8240 | - |
| 20 Dec 2023 | 2.7200 | 2.7200 | 2.7200 | 2.7200 | 2.7200 | - |
| 19 Dec 2023 | 2.5820 | 2.5820 | 2.5820 | 2.5820 | 2.5820 | - |
| 18 Dec 2023 | 2.5940 | 2.5940 | 2.5940 | 2.5940 | 2.5940 | - |
| 15 Dec 2023 | 2.7220 | 2.7220 | 2.7220 | 2.7220 | 2.7220 | - |
| 14 Dec 2023 | 2.6220 | 2.6220 | 2.6220 | 2.6220 | 2.6220 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.