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

Currency In EUR

C9F.DE Historical Return

If you invested €1000 in Chipotle Mexican Grill, Inc. (C9F.DE) since IPO date, it would be worth €2,526.42 as of November 12, 2026, based on a reinvested dividends scenario. Over the same period, a €1000 investment made 5 years ago would be worth €1,017.74, while €1000 invested 1 year ago would be worth €1,216.63. This corresponds to total returns of 152.64%, 1.77%, 21.66%, respectively, with annualized returns of 13.32%, 0.35%, 21.66%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

C9F.DE Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 11, 2026	32.24	32.99	32.99	33	31.95	1,097
November 10, 2026	31.76	32.24	32.24	32.35	31.6	1,097
November 09, 2026	30.84	31.74	31.74	32.1	30.84	1,192
November 06, 2026	31.2	30.94	30.94	31.4	30.79	1,101
November 05, 2026	31.06	31.48	31.48	31.48	30.74	2,061
November 04, 2026	29.54	31.37	31.37	31.37	29.34	2,054
November 03, 2026	29.37	29.62	29.62	29.69	29.1	1,948
November 02, 2026	28.55	29.37	29.37	29.66	28.19	1,209
October 30, 2026	27.87	28.55	28.55	29	27.87	3,587
October 29, 2026	27.63	27.92	27.92	28.15	27.34	3,221
October 28, 2026	25.1	27.6	27.6	27.92	25.07	3,013
October 27, 2026	25.43	25.1	25.1	25.66	25.07	649
October 26, 2026	24.66	25.43	25.43	25.56	24.61	3,925
October 23, 2026	25.07	24.66	24.66	25.16	24.4	6,543
October 22, 2026	25.06	25	25	25.38	24.81	2,440
October 21, 2026	26.45	25.11	25.11	26.45	24.88	9,268
October 20, 2026	26.58	26.45	26.45	27	26.34	1,514
October 19, 2026	26.7	26.58	26.58	26.87	26.25	2,846
October 16, 2026	27.2	26.65	26.65	27.41	26.54	910
October 15, 2026	27.24	27.3	27.3	27.86	27.05	1,005
October 14, 2026	27.18	27.29	27.29	27.29	27	1,498
October 13, 2026	27.18	27.18	27.18	27.36	27	1,498
October 12, 2026	28.22	27.18	27.18	28.42	26.76	1,943
October 09, 2026	29.14	28.14	28.14	29.36	27.95	1,870
October 08, 2026	27.55	29.06	29.06	29.55	27.43	4,105
October 07, 2026	27.47	27.55	27.55	27.7	27.3	1,041
October 06, 2026	27.55	27.41	27.41	27.85	27.25	1,432
October 05, 2026	28.79	27.55	27.55	28.86	27	2,074
October 02, 2026	28.72	28.71	28.71	29.01	28.3	121
October 01, 2026	28.21	28.72	28.72	28.72	28.1	1,149
September 30, 2026	28.2	28.21	28.21	28.36	27.9	834
September 29, 2026	28.05	28.2	28.2	28.47	27.7	1,428
September 28, 2026	27.7	28	28	29	27.51	1,428
September 25, 2026	28.1	27.5	27.5	28.3	27.48	990
September 24, 2026	28.71	28.14	28.14	28.99	27.88	3,696
September 23, 2026	28.6	28.71	28.71	28.86	28.2	165
September 22, 2026	28.93	28.5	28.5	29.37	28.46	619
September 21, 2026	29.16	28.93	28.93	29.4	28.6	591
September 18, 2026	29.25	29.09	29.09	29.46	28.74	615
September 17, 2026	29.58	29.25	29.25	29.75	29.25	620
September 16, 2026	30.17	29.43	29.43	30.29	29.38	412
September 15, 2026	31.92	30.17	30.17	32.02	29.95	630
September 11, 2026	31.15	31.25	31.25	31.43	30.8	273
September 10, 2026	31.03	31.15	31.15	31.23	30.84	940
September 09, 2026	31.78	31	31	31.78	31	940
September 08, 2026	31.61	31.8	31.8	32.07	30.76	2,567
September 07, 2026	31.85	31.61	31.61	31.85	31.61	678
September 04, 2026	32.31	31.85	31.85	32.31	31.8	678
September 03, 2026	33.24	32.31	32.31	33.39	32.28	2,159
September 02, 2026	32.38	33.24	33.24	33.5	32.26	1,890
September 01, 2026	32.74	32.38	32.38	33.03	32.38	646
August 31, 2026	32.78	32.74	32.74	32.8	32.42	646
August 28, 2026	31.95	32.85	32.85	32.9	31.85	777
August 27, 2026	32.06	31.95	31.95	32.06	31.36	2,301
August 26, 2026	32.1	32.06	32.06	32.21	31.85	1,390
August 25, 2026	32.6	32.1	32.1	32.7	32.1	1,269
August 24, 2026	31.54	32.6	32.6	32.6	31	2,520
August 21, 2026	30.24	31.54	31.54	31.55	30.07	2,058
August 20, 2026	29.79	30.24	30.24	30.27	29.18	1,713
August 19, 2026	28.88	29.64	29.64	30.16	28.7	5,045