XETRA - Delayed Quote EUR

Compass Group PLC (XGR2.DE)

Compare
33.64
+0.39
+(1.17%)
At close: January 31 at 5:35:38 PM GMT+1
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Jan 31, 202533.7633.7633.6433.6433.64652
Jan 30, 202533.1833.3633.0633.2533.252,630
Jan 29, 202532.3032.3032.3032.3032.30-
Jan 28, 202532.3032.3032.3032.3032.30-
Jan 27, 202532.3032.3032.3032.3032.301,359
Jan 24, 202532.9032.9032.9032.9032.90-
Jan 23, 202532.6232.9032.6232.9032.902,375
Jan 22, 202532.6032.6432.3532.6332.631,367
Jan 21, 202532.0832.0832.0832.0832.08-
Jan 20, 202532.1532.2532.0832.0832.0820
Jan 17, 202532.0632.0632.0632.0632.06-
Jan 16, 2025 0.39 Dividend
Jan 16, 202531.9331.9331.5431.6531.65104
Jan 15, 202532.2432.4032.0532.4032.011,164
Jan 14, 202532.1532.1531.8032.0131.62952
Jan 13, 202532.1632.2632.1632.2631.87520
Jan 10, 202532.9932.9932.6732.6732.28403
Jan 9, 202532.7833.1732.7833.1732.771,544
Jan 8, 202531.9932.4131.9632.4132.021,600
Jan 7, 202531.8731.8731.8731.8731.49-
Jan 6, 202532.3832.3832.1432.2431.851,699
Jan 3, 202532.4432.6432.4432.6432.251,049
Jan 2, 202532.6932.7732.6232.7732.3711
Dec 30, 202432.2532.4032.2432.2431.85298
Dec 27, 202432.0632.0632.0632.0631.6765
Dec 23, 202432.4832.4832.1632.1631.77152
Dec 20, 202432.7532.7532.7532.7532.35-
Dec 19, 202432.7532.7532.7532.7532.35-
Dec 18, 202432.7432.7732.6632.7532.35554
Dec 17, 202432.2532.2532.2532.2531.86-
Dec 16, 202432.3932.3932.2532.2531.86150
Dec 13, 202432.4932.4932.4932.4932.10-
Dec 12, 202432.8132.8132.7732.7732.37520
Dec 11, 202432.7033.2232.7033.0632.66617
Dec 10, 202433.0933.0933.0933.0932.69-
Dec 9, 202433.2533.2533.0933.0932.691,000
Dec 6, 202433.6433.6433.5033.5133.113,004
Dec 5, 202433.8734.0233.8734.0233.6167
Dec 4, 202433.6933.7833.5233.7833.37836
Dec 3, 202433.1333.3433.1333.3432.944,036
Dec 2, 202432.9433.0732.8432.9832.582,750
Nov 29, 202432.7732.7732.7732.7732.37-
Nov 28, 202432.4232.4232.4232.4232.03-
Nov 27, 202432.4232.4232.4232.4232.03937
Nov 26, 202431.4433.1031.4432.4432.051,585
Nov 25, 202432.3532.3532.3532.3531.96-
Nov 22, 202432.3532.3532.3532.3531.96-
Nov 21, 202431.8531.9931.8531.9931.6011
Nov 20, 202431.8531.8531.8531.8531.47167
Nov 19, 202431.8631.8631.8631.8631.48-
Nov 18, 202431.7331.7331.7231.7231.34222
Nov 15, 202431.7031.7131.7031.7131.3350
Nov 14, 202431.7631.9831.7631.9831.59503
Nov 13, 202431.6531.7831.6431.7831.402,652
Nov 12, 202431.9031.9031.9031.9031.5215
Nov 11, 202432.0032.0032.0032.0031.61-
Nov 8, 202431.6931.6931.6731.6731.2975
Nov 7, 202431.9031.9031.6831.7031.3285
Nov 6, 202431.9232.2831.8831.8831.501,519
Nov 5, 202430.8030.8030.8030.8030.431,250
Nov 4, 202430.7930.7930.7930.7930.421,261
Nov 1, 202430.5530.7930.5530.6730.30327
Oct 31, 202430.4630.4630.4630.4630.09-
Oct 30, 202430.4530.5430.4530.4630.091,152
Oct 29, 202430.8630.9930.6230.6230.25421
Oct 28, 202430.6430.8630.6430.8630.49732
Oct 25, 202430.2830.3830.2830.3830.011,600
Oct 24, 202430.4530.4530.3630.3629.991,110
Oct 23, 202430.3030.3530.1630.1629.80754
Oct 22, 202430.4230.4230.4230.4230.0556
Oct 21, 202430.2630.3630.2630.3629.991,509
Oct 18, 202430.3930.4230.3930.4130.042,747
Oct 17, 202430.4930.5930.4030.5930.226,608
Oct 16, 202430.2030.4230.2030.4230.0514
Oct 15, 202430.0830.2930.0830.2929.92434
Oct 14, 202429.4529.6229.4529.6229.2636
Oct 11, 202429.1729.3929.1729.3929.04485
Oct 10, 202429.3129.3229.3129.3228.97400
Oct 9, 202429.1829.1829.1329.1328.781,700
Oct 8, 202429.1129.1129.1129.1128.76-
Oct 7, 202429.1929.1928.8129.1128.76584
Oct 4, 202429.1529.1529.1529.1528.80-
Oct 3, 202429.2429.2429.2029.2028.85271
Oct 2, 202429.1129.2929.1029.2928.942,700
Oct 1, 202429.3729.4729.2629.4729.112,435
Sep 30, 202429.2829.4329.0929.4329.071,239
Sep 27, 202429.5529.6729.5529.6729.314
Sep 26, 202429.6229.6229.5929.5929.235
Sep 25, 202429.2729.8229.2229.2228.875,859
Sep 24, 202429.0229.1229.0229.1228.776,000
Sep 23, 202429.1629.4329.1629.4329.07567
Sep 20, 202429.1329.1329.1329.1328.78180
Sep 19, 202429.1529.2028.8829.2028.858,594
Sep 18, 202429.1829.2529.1829.1828.83724
Sep 17, 202429.5029.5029.3029.4029.051,347
Sep 16, 202429.3429.3429.3429.3428.99188
Sep 13, 202429.2829.2828.8529.1628.811,974
Sep 12, 202429.4029.4429.4029.4429.08200
Sep 11, 202429.3929.3929.3929.3929.04-
Sep 10, 202429.4829.4829.4829.4829.12-
Sep 9, 202429.2329.2329.1829.1828.83160
Sep 6, 202428.8528.8528.6228.6228.27848
Sep 5, 202428.8428.8428.8428.8428.49-
Sep 4, 202428.6828.9928.6828.9928.641,209
Sep 3, 202428.6428.6428.4828.4828.14400
Sep 2, 202428.5928.5928.5928.5928.24-
Aug 30, 202428.6528.6528.5428.5428.20779
Aug 29, 202428.6528.7628.5528.7628.411,500
Aug 28, 202428.4528.4528.4528.4528.11-
Aug 27, 202428.2528.4328.1028.4328.091,155
Aug 26, 202428.2728.2728.2728.2727.93-
Aug 23, 202428.2728.2728.2728.2727.93-
Aug 22, 202428.2728.2728.1928.1927.85400
Aug 21, 202427.9527.9827.9527.9627.6250
Aug 20, 202428.1528.1527.8327.8327.4936
Aug 19, 202428.0028.2128.0028.2127.875,150
Aug 16, 202428.0228.0728.0228.0727.7347
Aug 15, 202428.0028.1627.9928.1627.82193
Aug 14, 202427.7527.7927.7527.7927.45200
Aug 13, 202427.8527.8527.8527.8527.51-
Aug 12, 202427.7027.7027.5927.5927.26180
Aug 9, 202427.3727.6227.3527.6227.29594
Aug 8, 202427.2027.3927.2027.3927.0650
Aug 7, 202427.2427.6027.2427.6027.2736
Aug 6, 202427.2127.2127.2127.2126.88-
Aug 5, 202427.8727.8727.8727.8727.53-
Aug 2, 202428.1128.1127.8727.8727.53513
Aug 1, 202428.4128.4128.4128.4128.07-
Jul 31, 202428.4728.6028.3828.6028.251,059
Jul 30, 202428.1828.2728.1728.1727.832,175
Jul 29, 202428.0128.0128.0128.0127.67-
Jul 26, 202427.9928.0727.9928.0727.73900
Jul 25, 202427.4627.4627.4627.4627.13-
Jul 24, 202427.3627.3627.3427.3427.011,000
Jul 23, 202427.3327.3427.2727.3427.016,100
Jul 22, 202426.2226.4926.1526.4926.17848
Jul 19, 202426.1826.2626.1826.2625.9443
Jul 18, 202426.4026.4026.4026.4026.08500
Jul 17, 202426.3726.3726.3026.3025.98150
Jul 16, 202426.2526.2526.2326.2325.91500
Jul 15, 202426.4426.4426.4426.4426.12200
Jul 12, 202425.8725.8725.8725.8725.56-
Jul 11, 202425.7725.8725.7725.8725.56931
Jul 10, 202425.8625.8625.8625.8625.5547
Jul 9, 202425.9925.9925.7525.7525.44480
Jul 8, 202425.7525.7525.7525.7525.44-
Jul 5, 202425.7925.7925.5725.5725.26500
Jul 4, 202425.2025.2025.2025.2024.90-
Jul 3, 202425.1325.2825.1325.2024.901,099
Jul 2, 202425.3325.3325.3325.3325.021,451
Jul 1, 202426.1326.1326.1326.1325.81-
Jun 28, 202426.1326.1326.1326.1325.81142
Jun 27, 202426.3026.3026.1726.1725.8510
Jun 26, 202426.6326.6326.4426.4426.122
Jun 25, 202426.8026.8126.6726.8126.4977
Jun 24, 202426.8726.8726.8726.8726.55-
Jun 21, 202426.1826.1826.1826.1825.86-
Jun 20, 202426.1826.1826.1826.1825.86-
Jun 19, 202426.1826.1826.1826.1825.86-
Jun 18, 202426.1826.1826.1826.1825.86-
Jun 17, 202426.1826.1826.1826.1825.86-
Jun 14, 202426.1826.1826.1826.1825.86-
Jun 13, 2024 0.16 Dividend
Jun 13, 202426.1826.1826.1826.1825.86-
Jun 12, 202426.1826.1826.1826.1825.70-
Jun 11, 202426.1826.1826.1826.1825.70-
Jun 10, 202426.4026.4326.4026.4325.95527
Jun 7, 202426.0426.0426.0426.0425.572
Jun 6, 202426.1526.1526.1326.1325.65200
Jun 5, 202426.1526.1525.9525.9725.50456
Jun 4, 202425.7325.7325.7325.7325.26-
Jun 3, 202426.0026.0026.0026.0025.53300
May 31, 202425.7825.7825.7825.7825.31-
May 30, 202426.3326.3326.3326.3325.85-
May 29, 202426.3326.3326.3326.3325.85-
May 28, 202426.3326.3326.3326.3325.85-
May 27, 202426.3326.3326.3326.3325.85-
May 24, 202426.3326.3326.3326.3325.85150
May 23, 202426.5126.5126.5126.5126.03400
May 22, 202426.3126.3126.3126.3125.83-
May 21, 202426.2326.3126.2326.3125.83200
May 20, 202426.6326.6326.6326.6326.15-
May 17, 202426.5026.6326.5026.6326.15559
May 16, 202426.3426.3426.3426.3425.86-
May 15, 202426.4526.4526.3426.3425.86191
May 14, 202426.9527.0926.9527.0926.60209
May 13, 202427.3127.3127.3127.3126.81110
May 10, 202427.0227.0227.0227.0226.53-
May 9, 202426.8726.8726.5926.5926.11511
May 8, 202426.4026.4026.4026.4025.92-
May 7, 202426.4026.4026.4026.4025.92-
May 6, 202426.4026.4026.4026.4025.92-
May 3, 202426.4026.4026.4026.4025.92-
May 2, 202426.4026.4026.4026.4025.92-
Apr 30, 202426.2026.4026.2026.4025.92660
Apr 29, 202426.3026.3026.3026.3025.82159
Apr 26, 202426.0926.0926.0926.0925.62-
Apr 25, 202426.0926.0926.0926.0925.62-
Apr 24, 202426.0926.0926.0926.0925.62-
Apr 23, 202426.0926.0926.0926.0925.62-
Apr 22, 202426.0426.0926.0426.0925.62180
Apr 19, 202425.7825.7825.7825.7825.31-
Apr 18, 202425.5125.7025.5125.7025.23410
Apr 17, 202425.6025.6025.6025.6025.13-
Apr 16, 202425.6025.6025.6025.6025.13-
Apr 15, 202425.7725.7725.6025.6025.13600
Apr 12, 202425.6925.6925.6925.6925.22-
Apr 11, 202426.1326.1326.1326.1325.65-
Apr 10, 202426.1326.1326.1326.1325.65-
Apr 9, 202425.9826.1025.9826.1025.63670
Apr 8, 202426.0826.0826.0826.0825.61-
Apr 5, 202426.0826.0826.0826.0825.61-
Apr 4, 202426.2326.2326.1226.1225.65576
Apr 3, 202426.4626.4626.4226.4225.945
Apr 2, 202427.0627.0626.6026.6026.12284
Mar 28, 202426.4026.4026.4026.4025.92-
Mar 27, 202426.4026.4026.4026.4025.92-
Mar 26, 202426.4026.4026.4026.4025.9250
Mar 25, 202425.0025.0025.0025.0024.55-
Mar 22, 202425.0025.0025.0025.0024.55-
Mar 21, 202425.0025.0025.0025.0024.55-
Mar 20, 202425.6025.6025.0025.0024.55799
Mar 19, 202425.6025.6025.6025.6025.13220
Mar 18, 202425.6025.6025.6025.6025.13-
Mar 15, 202425.6026.0025.6026.0025.532,000
Mar 14, 202425.8025.8025.8025.8025.33-
Mar 13, 202425.2025.2025.2025.2024.74-
Mar 12, 202425.2025.2025.2025.2024.74-
Mar 11, 202425.2025.2025.2025.2024.7440
Mar 8, 202425.8025.8025.8025.8025.33100
Mar 7, 202426.2026.2026.2026.2025.72-
Mar 6, 202426.0026.0026.0026.0025.53125
Mar 5, 202425.6026.0025.6026.0025.5315
Mar 4, 202425.8025.8025.4025.4024.94206
Mar 1, 202425.2025.4025.2025.4024.9420
Feb 29, 202425.6025.6025.6025.6025.13-
Feb 28, 202425.4025.4025.2025.2024.742,000
Feb 27, 202425.6025.6025.4025.4024.94250
Feb 26, 202425.8025.8025.6025.6025.13650
Feb 23, 202425.4025.8025.4025.8025.33300
Feb 22, 202426.0026.0025.6025.6025.131,218
Feb 21, 202425.8025.8025.8025.8025.33-
Feb 20, 202426.0026.2025.8026.0025.531,208
Feb 19, 202425.8025.8025.8025.8025.33-
Feb 16, 202425.8025.8025.8025.8025.33-
Feb 15, 202426.0026.0025.8025.8025.332,500
Feb 14, 202426.4026.4026.4026.4025.92-
Feb 13, 202426.0026.0026.0026.0025.53-
Feb 12, 202426.4026.4026.4026.4025.92-
Feb 9, 202426.0026.4026.0026.4025.921,655
Feb 8, 202425.8026.2025.8026.2025.72795
Feb 7, 202425.4025.4025.4025.4024.94-
Feb 6, 202425.4025.4025.4025.4024.94100
Feb 5, 202425.4025.4025.4025.4024.94-
Feb 2, 202425.2025.2025.2025.2024.74-
Feb 1, 202425.4025.4025.4025.4024.94-
Jan 31, 202425.8025.8025.8025.8025.33-

Related Tickers

TGR.DE Yum! Brands, Inc.
126.05
+0.80%
 
MDO.DE McDonald's Corporation
278.50
+0.14%
 
SRB.DE Starbucks Corporation
104.64
-0.42%
 
HFG.DE HelloFresh SE
10.65
-0.98%