Chipotle Mexican Grill, Inc. - C9F.DE - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 05, 2025	29.39	29.18	29.18	29.41	28.91	2,383
December 04, 2025	29.26	29.28	29.28	29.3	28.73	1,682
December 03, 2025	29.34	29.02	29.02	29.58	29.01	1,329
December 02, 2025	29.45	29.47	29.47	29.7	29.11	1,493
December 01, 2025	29.66	29.59	29.59	30.2	29.26	2,974
November 28, 2025	29.53	29.82	29.82	30.04	29.39	3,427
November 27, 2025	29.48	29.4	29.4	29.53	29.2	1,250
November 26, 2025	28.94	29.35	29.35	29.56	28.76	6,449
November 25, 2025	27.15	28.9	28.9	28.93	26.88	10,271
November 24, 2025	27.43	27.36	27.36	27.6	27.07	11,887
November 21, 2025	26.26	27.54	27.54	27.8	25.98	28,940
November 20, 2025	26.92	26.42	26.42	27.52	26.42	2,453
November 19, 2025	26.46	26.96	26.96	27.13	26.4	4,991
November 18, 2025	26.35	26.64	26.64	26.75	25.98	2,129
November 17, 2025	27.3	26.42	26.42	27.55	26.1	2,901
November 14, 2025	26.95	26.93	26.93	27	26.86	533
November 13, 2025	27.08	27.13	27.13	27.43	26.85	946
November 12, 2025	25.84	26.75	26.75	26.75	25.68	2,710
November 11, 2025	26.27	25.78	25.78	26.38	25.74	9,561
November 10, 2025	26.58	26.38	26.38	26.84	26.25	4,156
November 07, 2025	26.48	26.4	26.4	26.68	25.91	7,216
November 06, 2025	27.84	26.43	26.43	27.85	26.42	7,216
November 05, 2025	27.59	27.78	27.78	28.13	27.45	2,307
November 04, 2025	27.04	27.6	27.6	27.92	26.94	7,969
November 03, 2025	27.62	27.42	27.42	27.9	27.17	7,969
October 31, 2025	28.96	27.54	27.54	29.08	27.11	28,096
October 30, 2025	28.83	28.6	28.6	29.5	26.88	65,424
October 29, 2025	34.63	29.64	29.64	35.28	29.41	6,121
October 28, 2025	35.41	34.49	34.49	35.42	34.47	1,384
October 27, 2025	35.5	35.33	35.33	35.76	35.2	1,272
October 24, 2025	35.97	35.47	35.47	36.21	35.31	785
October 23, 2025	35.78	36.14	36.14	36.22	35.4	684
October 22, 2025	36.42	35.91	35.91	36.7	35.78	821
October 21, 2025	35.91	36.47	36.47	36.75	35.77	1,196
October 20, 2025	35.85	35.79	35.79	36.24	35.44	1,078
October 17, 2025	35.5	35.99	35.99	36.08	34.92	1,205
October 16, 2025	36	35.73	35.73	36.04	35.53	1,172
October 15, 2025	36.22	35.86	35.86	36.76	35.86	1,813
October 14, 2025	35.32	35.99	35.99	36.13	34.92	2,526
October 13, 2025	34.7	35.42	35.42	35.42	34.38	3,021
October 10, 2025	35.23	34.34	34.34	35.66	34.25	3,149
October 09, 2025	35.08	35.46	35.46	35.82	35.08	1,385
October 08, 2025	35.21	35.19	35.19	35.58	34.6	1,454
October 07, 2025	35.76	35.1	35.1	35.85	34.94	3,287
October 06, 2025	35.63	35.56	35.56	36.08	35.28	3,834
October 03, 2025	34.36	35.63	35.63	35.74	34.33	4,996
October 02, 2025	33.2	34.41	34.41	34.41	33.05	4,996
October 01, 2025	33.13	33.25	33.25	33.79	32.95	1,201
September 30, 2025	33.9	33.42	33.42	34.17	33.03	7,625
September 29, 2025	34.39	34.08	34.08	34.51	33.84	3,404
September 26, 2025	33.53	34.28	34.28	34.28	33.45	1,268
September 25, 2025	33.6	33.68	33.68	33.84	33.2	1,074
September 24, 2025	33.76	33.41	33.41	33.94	33.28	1,084
September 23, 2025	34.01	34.05	34.05	34.22	34.01	1,043
September 22, 2025	33.56	33.79	33.77	33.83	33.3	2,026
September 19, 2025	33.92	33.46	33.46	34.03	33.46	1,309
September 18, 2025	33.9	34.12	34.12	34.15	33.72	1,427
September 17, 2025	33.08	33.8	33.8	33.83	33.08	2,485
September 16, 2025	33.46	32.99	32.99	33.64	32.9	5,335
September 15, 2025	32.93	33.33	33.33	33.53	32.7	2,045

Chipotle Mexican Grill, Inc. (C9F.DE) XETRA