Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Dusseldorf - Delayed Quote EUR

Compass Group PLC (XGR.DU)

29.80
+0.40
+(1.36%)
As of 7:32:28 PM GMT+2. Market Open.
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
May 6, 202529.8030.0029.8029.8029.80-
May 5, 202529.8029.8029.4029.4029.40-
May 2, 202529.0029.8029.0029.4029.40-
Apr 30, 202528.8029.2028.6029.0029.00-
Apr 29, 202528.6028.6028.2028.2028.20-
Apr 28, 202528.6029.0028.6028.8028.80-
Apr 25, 202529.2029.2028.8028.8028.80-
Apr 24, 202529.2029.2027.8027.8027.80-
Apr 23, 202530.2030.2028.8028.8028.80-
Apr 22, 202529.6029.6028.8028.8028.80-
Apr 17, 202529.4029.4028.8028.8028.80-
Apr 16, 202529.4029.4028.8028.8028.80-
Apr 15, 202529.2029.6028.8028.8028.80-
Apr 14, 202529.4029.4028.8028.8028.80-
Apr 11, 202529.0029.0028.4028.4028.40-
Apr 10, 202530.0030.0027.8027.8027.80-
Apr 9, 202527.2028.0027.2027.8027.80-
Apr 8, 202527.8028.0026.8026.8026.80-
Apr 7, 202526.6028.4026.4026.4026.40-
Apr 4, 202530.6030.8030.0030.0030.00-
Apr 3, 202530.4031.0030.4031.0031.00-
Apr 2, 202530.6030.8030.6030.6030.60-
Apr 1, 202530.8030.8030.4030.6030.60-
Mar 31, 202530.2030.6030.2030.6030.60-
Mar 28, 202530.4030.8030.4030.4030.40-
Mar 27, 202529.6030.2029.6030.0030.00-
Mar 26, 202529.6029.6029.2029.2029.20-
Mar 25, 202529.0029.4029.0029.2029.20-
Mar 24, 202528.8028.8028.6028.6028.60-
Mar 21, 202528.4028.8028.0028.0028.00-
Mar 20, 202529.2029.2028.8028.8028.80-
Mar 19, 202530.6030.6028.8028.8028.80-
Mar 18, 202531.6031.6030.8030.8030.80-
Mar 17, 202531.4031.4030.8030.8030.80-
Mar 14, 202531.6031.6029.8029.8029.80-
Mar 13, 202531.2031.2029.8029.8029.80-
Mar 12, 202531.0031.4031.0031.2031.20-
Mar 11, 202531.0031.2030.8030.8030.80-
Mar 10, 202529.0031.4029.0029.8029.80-
Mar 7, 202529.4029.4028.0028.0028.00-
Mar 6, 202531.2031.2028.0028.0028.00-
Mar 5, 202532.6032.6029.4029.4029.40-
Mar 4, 202532.0032.6030.8030.8030.80-
Mar 3, 202532.0032.2030.6030.6030.60-
Feb 28, 202531.4032.2030.2030.2030.20-
Feb 27, 202531.8032.0030.4030.4030.40-
Feb 26, 202532.2032.2030.4030.4030.40-
Feb 25, 202532.0032.0030.4030.4030.40-
Feb 24, 202532.2032.2030.4030.4030.40-
Feb 21, 202532.4032.4030.6030.6030.60-
Feb 20, 202532.2032.2030.6030.6030.60-
Feb 19, 202532.4032.4030.8030.8030.80-
Feb 18, 202532.6032.6030.6030.6030.60-
Feb 17, 202532.4032.6032.0032.6032.60-
Feb 14, 202532.4032.4030.6030.6030.60-
Feb 13, 202532.6032.6030.6030.6030.60-
Feb 12, 202532.2032.2030.6030.6030.60-
Feb 11, 202531.4031.8030.2030.2030.20-
Feb 10, 202531.2031.4029.8029.8029.80-
Feb 7, 202530.8031.6029.8029.8029.80-
Feb 6, 202531.8031.8029.6029.6029.60-
Feb 5, 202531.2031.8030.2030.4030.40-
Feb 4, 202532.0032.0029.8029.8029.80-
Feb 3, 202530.8032.0030.4030.4030.40-
Jan 31, 202531.2031.6030.0030.0030.00-
Jan 30, 202531.0031.4029.8029.8029.80-
Jan 29, 202531.4031.6029.6029.6029.60-
Jan 28, 202530.2031.2029.8029.8029.80-
Jan 27, 202529.8030.4029.0029.0029.00-
Jan 24, 202530.8030.8028.8028.8028.80-
Jan 23, 202530.4030.8029.2029.2029.20-
Jan 22, 202529.6030.8029.0029.0029.00-
Jan 21, 202529.8030.2028.8028.8028.80-
Jan 20, 202530.2030.4030.2030.2030.20-
Jan 17, 2025 0.3441191 Dividend
Jan 17, 202529.8030.4028.6028.6028.60-
Jan 16, 202529.8030.0029.0029.0028.61-
Jan 15, 202529.8030.2028.8028.8028.41-
Jan 14, 202530.2030.2028.4028.4028.02-
Jan 13, 202530.0030.4028.8028.8028.41-
Jan 10, 202530.6031.0029.2029.2028.81-
Jan 9, 202530.2031.2030.2031.2030.78-
Jan 8, 202529.6030.2029.0029.0028.61-
Jan 7, 202529.8029.8028.8029.0028.61-
Jan 6, 202530.4030.4029.0029.0028.61-
Jan 3, 202530.2030.8029.2029.2028.81-
Jan 2, 202529.8030.6029.4029.4029.00-
Dec 30, 202429.8030.4029.8030.4029.99-
Dec 27, 202429.8030.2029.2029.2028.81-
Dec 23, 202429.8030.6029.0029.0028.61-
Dec 20, 202429.8030.2029.2029.2028.81-
Dec 19, 202429.8030.8029.2029.2028.81-
Dec 18, 202430.4030.8029.6029.6029.20-
Dec 17, 202430.0030.8029.6029.6029.20-
Dec 16, 202430.0030.4029.4029.4029.00-
Dec 13, 202430.4030.8029.2029.2028.81-
Dec 12, 202431.0031.2029.4029.4029.00-
Dec 11, 202430.6031.2030.0030.0029.60-
Dec 10, 202430.6031.0029.6029.6029.20-
Dec 9, 202431.2031.4029.8029.8029.40-
Dec 6, 202431.6031.8030.2030.2029.79-
Dec 5, 202431.4031.8030.6030.6030.19-
Dec 4, 202431.0031.6030.4030.4029.99-
Dec 3, 202430.6031.2029.8029.8029.40-
Dec 2, 202430.2031.2029.6029.6029.20-
Nov 29, 202430.4031.0029.6030.8030.38-
Nov 28, 202430.6031.2030.4030.8030.38-
Nov 27, 202430.2030.4029.4029.6029.20-
Nov 26, 202430.0031.2029.2029.2028.81-
Nov 25, 202430.2030.4028.8028.8028.41-
Nov 22, 202429.6030.0029.0029.0028.61-
Nov 21, 202429.4030.0028.6028.6028.21-
Nov 20, 202429.4029.8028.6028.6028.21-
Nov 19, 202429.4029.6028.6028.6028.21-
Nov 18, 202429.4029.8028.4028.4028.02-
Nov 15, 202429.6029.8028.4028.4028.02-
Nov 14, 202429.6030.0028.6028.6028.21-
Nov 13, 202429.2029.8028.4028.6028.21-
Nov 12, 202429.6030.0028.4028.4028.02-
Nov 11, 202429.4030.0029.0029.0028.61-
Nov 8, 202429.2029.4028.6028.6028.21-
Nov 7, 202429.8029.8028.4028.4028.02-
Nov 6, 202428.8030.2028.6028.6028.21-
Nov 5, 202428.2029.2028.2028.4028.02-
Nov 4, 202428.4029.0028.0028.0027.62-
Nov 1, 202428.0028.6027.8027.8027.43-
Oct 31, 202428.2028.4027.2027.4027.03-
Oct 30, 202428.4028.8027.6027.6027.23-
Oct 29, 202428.6029.0028.0028.0027.62-
Oct 28, 202428.8028.8028.0028.0027.62-
Oct 25, 202427.4027.8027.4027.6027.23-
Oct 24, 202428.0028.4027.4027.4027.03-
Oct 23, 202427.8028.2027.6027.6027.23-
Oct 22, 202428.0028.4027.4027.4027.03-
Oct 21, 202428.0028.4027.4027.4027.03-
Oct 18, 202428.4028.4027.6027.6027.23-
Oct 17, 202428.0028.4027.8027.8027.43-
Oct 16, 202427.2028.0027.2027.6027.23-
Oct 15, 202427.4028.2027.0027.0026.64-
Oct 14, 202427.2027.4027.0027.0026.64-
Oct 11, 202426.8027.4026.6026.6026.24-
Oct 10, 202426.8027.6026.6026.6026.24-
Oct 9, 202426.6027.2026.6026.6026.24-
Oct 8, 202426.4027.0026.2026.2025.85-
Oct 7, 202426.8027.0026.2026.2025.85-
Oct 4, 202426.6027.0026.4026.4026.04-
Oct 3, 202426.8027.2026.2026.2025.85-
Oct 2, 202427.0027.2026.4026.4026.04-
Oct 1, 202426.8027.4026.4026.4026.04-
Sep 30, 202427.2027.6026.2026.2025.85-
Sep 27, 202427.2027.6026.6026.6026.24-
Sep 26, 202427.6027.6026.6026.6026.24-
Sep 25, 202426.8027.6026.8026.8026.44-
Sep 24, 202427.2027.4026.4026.4026.04-
Sep 23, 202426.8027.4026.4026.4026.04-
Sep 20, 202427.0027.6026.2026.2025.85-
Sep 19, 202427.4027.4026.4026.4026.04-
Sep 18, 202427.4027.6026.4026.4026.04-
Sep 17, 202427.2027.8026.6026.6026.24-
Sep 16, 202426.8027.4026.8026.8026.44-
Sep 13, 202427.0027.4026.4026.4026.04-
Sep 12, 202427.4027.8026.6026.6026.24-
Sep 11, 202427.4027.4026.6026.6026.24-
Sep 10, 202427.2027.8026.8026.8026.44-
Sep 9, 202427.2027.6026.8026.8026.44-
Sep 6, 202426.8027.2026.4026.4026.04-
Sep 5, 202426.8027.4026.2026.2025.85-
Sep 4, 202426.2027.0026.2026.4026.04-
Sep 3, 202426.4027.0026.2026.2025.85-
Sep 2, 202426.6026.8026.4026.6026.24-
Aug 30, 202426.6027.0026.0026.0025.65-
Aug 29, 202426.2026.8026.0026.0025.65-
Aug 28, 202426.2026.6025.8025.8025.45-
Aug 27, 202426.0026.6025.6025.6025.25-
Aug 26, 202426.0026.4025.2025.4025.06-
Aug 23, 202426.2026.6025.6025.6025.25-
Aug 22, 202425.8026.4025.6025.6025.25-

Related Tickers

XZ9.DU The One Group Hospitality Inc
2.6200
0.00%
 
ZCG.DU BJ's Restaurants Inc
33.00
-1.79%
 
YNOYF Yoshinoya Holdings Co., Ltd.
17.00
0.00%
 
WEN The Wendy's Company
11.84
-5.47%
 
WING Wingstop Inc.
266.52
-1.00%