Compass Group PLC (XGR2.DU)
Dusseldorf - Dusseldorf Delayed price. Currency in EUR
Add to watchlist
As of 12:31PM CEST. Market open.
Time period:
02 May 2023 - 02 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 02 May 2024 | 25.64 | 25.65 | 25.53 | 25.65 | 25.65 | 10 |
| 30 Apr 2024 | 25.86 | 26.19 | 25.86 | 26.05 | 26.05 | - |
| 29 Apr 2024 | 26.12 | 26.12 | 25.84 | 25.84 | 25.84 | - |
| 26 Apr 2024 | 26.20 | 26.20 | 25.74 | 25.99 | 25.99 | - |
| 25 Apr 2024 | 25.86 | 25.93 | 25.85 | 25.88 | 25.88 | - |
| 24 Apr 2024 | 26.03 | 26.03 | 25.81 | 25.88 | 25.88 | - |
| 23 Apr 2024 | 25.94 | 25.94 | 25.73 | 25.83 | 25.83 | - |
| 22 Apr 2024 | 25.57 | 25.82 | 25.57 | 25.82 | 25.82 | - |
| 19 Apr 2024 | 25.20 | 25.64 | 25.20 | 25.52 | 25.52 | - |
| 18 Apr 2024 | 25.12 | 25.54 | 25.12 | 25.54 | 25.54 | - |
| 17 Apr 2024 | 24.95 | 25.18 | 24.88 | 24.99 | 24.99 | - |
| 16 Apr 2024 | 24.99 | 25.34 | 24.99 | 25.07 | 25.07 | - |
| 15 Apr 2024 | 25.49 | 25.67 | 25.23 | 25.23 | 25.23 | - |
| 12 Apr 2024 | 25.85 | 25.85 | 25.35 | 25.35 | 25.35 | 10 |
| 11 Apr 2024 | 25.94 | 25.94 | 25.34 | 25.35 | 25.35 | - |
| 10 Apr 2024 | 25.82 | 25.87 | 25.57 | 25.87 | 25.87 | - |
| 09 Apr 2024 | 25.67 | 25.94 | 25.55 | 25.59 | 25.59 | - |
| 08 Apr 2024 | 25.87 | 25.87 | 25.66 | 25.73 | 25.73 | - |
| 05 Apr 2024 | 25.73 | 25.89 | 25.47 | 25.89 | 25.89 | - |
| 04 Apr 2024 | 26.15 | 26.15 | 25.84 | 26.03 | 26.03 | - |
| 03 Apr 2024 | 26.23 | 26.23 | 26.04 | 26.15 | 26.15 | - |
| 02 Apr 2024 | 27.21 | 27.21 | 26.26 | 26.26 | 26.26 | - |
| 28 Mar 2024 | 27.00 | 27.00 | 26.80 | 27.00 | 27.00 | - |
| 27 Mar 2024 | 26.60 | 26.80 | 26.60 | 26.80 | 26.80 | - |
| 26 Mar 2024 | 26.00 | 26.60 | 26.00 | 26.60 | 26.60 | - |
| 25 Mar 2024 | 26.40 | 26.40 | 26.00 | 26.00 | 26.00 | - |
| 22 Mar 2024 | 25.80 | 26.40 | 25.80 | 26.40 | 26.40 | - |
| 21 Mar 2024 | 25.40 | 25.80 | 25.40 | 25.80 | 25.80 | - |
| 20 Mar 2024 | 25.20 | 25.20 | 25.20 | 25.20 | 25.20 | - |
| 19 Mar 2024 | 25.80 | 25.80 | 25.00 | 25.20 | 25.20 | 20 |
| 18 Mar 2024 | 25.60 | 25.60 | 25.20 | 25.20 | 25.20 | - |
| 15 Mar 2024 | 25.80 | 25.80 | 25.40 | 25.40 | 25.40 | - |
| 14 Mar 2024 | 25.80 | 25.80 | 25.60 | 25.80 | 25.80 | - |
| 13 Mar 2024 | 25.40 | 25.80 | 25.40 | 25.80 | 25.80 | - |
| 12 Mar 2024 | 25.00 | 25.40 | 24.80 | 25.40 | 25.40 | - |
| 11 Mar 2024 | 25.60 | 25.60 | 25.00 | 25.00 | 25.00 | 10 |
| 08 Mar 2024 | 25.20 | 25.20 | 25.00 | 25.00 | 25.00 | - |
| 07 Mar 2024 | 25.20 | 25.60 | 25.20 | 25.20 | 25.20 | - |
| 06 Mar 2024 | 25.40 | 25.60 | 25.40 | 25.40 | 25.40 | - |
| 05 Mar 2024 | 24.80 | 25.60 | 24.80 | 25.60 | 25.60 | - |
| 04 Mar 2024 | 25.40 | 25.40 | 24.80 | 24.80 | 24.80 | - |
| 01 Mar 2024 | 25.40 | 25.40 | 25.20 | 25.20 | 25.20 | - |
| 29 Feb 2024 | 25.00 | 25.40 | 25.00 | 25.40 | 25.40 | - |
| 28 Feb 2024 | 25.40 | 25.40 | 25.20 | 25.20 | 25.20 | - |
| 27 Feb 2024 | 25.40 | 25.40 | 25.20 | 25.40 | 25.40 | - |
| 26 Feb 2024 | 25.40 | 25.40 | 25.20 | 25.20 | 25.20 | - |
| 23 Feb 2024 | 25.80 | 25.80 | 25.20 | 25.40 | 25.40 | - |
| 22 Feb 2024 | 25.80 | 25.80 | 25.60 | 25.60 | 25.60 | - |
| 21 Feb 2024 | 25.60 | 25.60 | 25.40 | 25.60 | 25.60 | - |
| 20 Feb 2024 | 25.40 | 25.60 | 25.40 | 25.60 | 25.60 | - |
| 19 Feb 2024 | 25.40 | 25.40 | 25.40 | 25.40 | 25.40 | - |
| 16 Feb 2024 | 25.60 | 25.60 | 25.40 | 25.60 | 25.60 | - |
| 15 Feb 2024 | 25.60 | 25.60 | 25.60 | 25.60 | 25.60 | - |
| 14 Feb 2024 | 25.20 | 25.60 | 25.20 | 25.40 | 25.40 | - |
| 13 Feb 2024 | 25.60 | 25.80 | 25.40 | 25.40 | 25.40 | - |
| 12 Feb 2024 | 25.80 | 26.00 | 25.60 | 25.60 | 25.60 | - |
| 09 Feb 2024 | 25.80 | 26.00 | 25.80 | 25.80 | 25.80 | - |
| 08 Feb 2024 | 25.20 | 25.80 | 25.20 | 25.80 | 25.80 | - |
| 07 Feb 2024 | 25.20 | 25.40 | 25.20 | 25.20 | 25.20 | - |
| 06 Feb 2024 | 25.00 | 25.20 | 25.00 | 25.20 | 25.20 | - |
| 05 Feb 2024 | 24.60 | 25.00 | 24.60 | 25.00 | 25.00 | - |
| 02 Feb 2024 | 25.20 | 25.20 | 24.80 | 25.00 | 25.00 | - |
| 01 Feb 2024 | 25.40 | 25.40 | 25.00 | 25.00 | 25.00 | - |
| 31 Jan 2024 | 25.40 | 25.60 | 25.40 | 25.40 | 25.40 | - |
| 30 Jan 2024 | 25.20 | 25.40 | 25.20 | 25.40 | 25.40 | - |
| 29 Jan 2024 | 25.20 | 25.40 | 25.20 | 25.20 | 25.20 | - |
| 26 Jan 2024 | 25.40 | 25.40 | 25.00 | 25.00 | 25.00 | - |
| 25 Jan 2024 | 24.80 | 25.40 | 24.80 | 25.40 | 25.40 | - |
| 24 Jan 2024 | 25.00 | 25.00 | 24.40 | 25.00 | 25.00 | - |
| 23 Jan 2024 | 25.40 | 25.40 | 24.60 | 24.80 | 24.80 | - |
| 22 Jan 2024 | 25.60 | 25.60 | 25.20 | 25.20 | 25.20 | - |
| 19 Jan 2024 | 25.60 | 25.60 | 25.20 | 25.40 | 25.40 | - |
| 18 Jan 2024 | 25.20 | 25.40 | 25.00 | 25.40 | 25.40 | - |
| 18 Jan 2024 | 0.281 Dividend | |||||
| 17 Jan 2024 | 25.00 | 25.40 | 25.00 | 25.20 | 24.92 | - |
| 16 Jan 2024 | 24.80 | 25.40 | 24.80 | 25.20 | 24.92 | - |
| 15 Jan 2024 | 25.20 | 25.40 | 25.00 | 25.00 | 24.72 | - |
| 12 Jan 2024 | 25.40 | 25.40 | 25.20 | 25.20 | 24.92 | - |
| 11 Jan 2024 | 25.20 | 25.40 | 25.20 | 25.40 | 25.12 | - |
| 10 Jan 2024 | 25.20 | 25.20 | 24.80 | 25.00 | 24.72 | - |
| 09 Jan 2024 | 24.80 | 25.20 | 24.80 | 25.20 | 24.92 | - |
| 08 Jan 2024 | 24.40 | 24.80 | 24.40 | 24.80 | 24.52 | - |
| 05 Jan 2024 | 24.40 | 24.60 | 24.40 | 24.40 | 24.13 | - |
| 04 Jan 2024 | 24.40 | 24.60 | 24.40 | 24.40 | 24.13 | - |
| 03 Jan 2024 | 24.40 | 24.60 | 24.40 | 24.40 | 24.13 | - |
| 02 Jan 2024 | 24.80 | 24.80 | 24.40 | 24.60 | 24.33 | - |
| 29 Dec 2023 | 24.80 | 24.80 | 24.60 | 24.60 | 24.33 | - |
| 28 Dec 2023 | 24.40 | 24.80 | 24.40 | 24.80 | 24.52 | - |
| 27 Dec 2023 | 24.40 | 24.60 | 24.40 | 24.60 | 24.33 | - |
| 22 Dec 2023 | 24.20 | 24.40 | 24.20 | 24.40 | 24.13 | - |
| 21 Dec 2023 | 24.00 | 24.40 | 24.00 | 24.20 | 23.93 | - |
| 20 Dec 2023 | 24.00 | 24.40 | 24.00 | 24.20 | 23.93 | - |
| 19 Dec 2023 | 24.20 | 24.20 | 24.00 | 24.00 | 23.73 | - |
| 18 Dec 2023 | 24.00 | 24.20 | 24.00 | 24.00 | 23.73 | - |
| 15 Dec 2023 | 24.40 | 24.40 | 24.20 | 24.20 | 23.93 | - |
| 14 Dec 2023 | 24.60 | 24.80 | 24.20 | 24.40 | 24.13 | - |
| 13 Dec 2023 | 23.80 | 24.40 | 23.80 | 24.20 | 23.93 | - |
| 12 Dec 2023 | 23.80 | 24.20 | 23.80 | 23.80 | 23.53 | - |
| 11 Dec 2023 | 24.00 | 24.00 | 23.80 | 24.00 | 23.73 | - |
| 08 Dec 2023 | 24.00 | 24.00 | 23.80 | 24.00 | 23.73 | - |
| *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.