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 €2,289.43 as of July 29, 2026, based on a reinvested dividends scenario. Over the same period, a €1000 investment made 5 years ago would be worth €967.32, while €1000 invested 1 year ago would be worth €777.23. This corresponds to total returns of 128.94%, -3.27%, -22.28%, respectively, with annualized returns of 12.34%, -0.66%, -22.28%.

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
July 28, 2026	29.19	29.51	29.51	29.8	29.11	307
July 27, 2026	27.93	29.19	29.19	29.21	27.93	2,227
July 23, 2026	28.26	28.07	28.07	28.33	27.98	7,143
July 22, 2026	29.28	28.26	28.26	29.28	27.96	773
July 21, 2026	29.01	29.32	29.32	29.51	28.35	3,051
July 20, 2026	30.14	28.97	28.97	30.24	28.75	5,815
July 17, 2026	29.62	30.14	30.14	30.85	29.59	653
July 16, 2026	30.26	29.79	29.79	30.39	29.74	1,369
July 15, 2026	31.93	30.48	30.48	32.03	30.48	1,260
July 14, 2026	32.13	32.21	32.21	32.31	31.72	550
July 13, 2026	30.93	32.24	32.24	32.55	30.7	2,512
July 10, 2026	30.22	30.97	30.97	31.25	30.1	1,338
July 09, 2026	29.19	30.22	30.22	30.22	29.07	501
July 08, 2026	30.11	29.2	29.2	30.11	29.09	488
July 07, 2026	29.76	30.11	30.11	30.77	29.75	914
July 06, 2026	30.86	29.76	29.71	30.97	29.57	1,999
July 03, 2026	30.8	30.86	30.86	31.08	30.8	53
July 02, 2026	30.71	30.9	30.9	31	30.55	2,360
July 01, 2026	29.62	30.71	30.71	30.81	29.61	4,386
June 30, 2026	28.84	29.56	29.56	29.61	28.82	936
June 29, 2026	29.33	28.81	28.81	29.55	28.49	871
June 26, 2026	28.14	29.31	29.31	29.43	28.14	2,020
June 25, 2026	27.92	28.28	28.28	28.28	27.79	1,015
June 24, 2026	27.28	27.92	27.92	27.92	27.2	637
June 23, 2026	26.79	27.28	27.28	27.46	26.51	1,457
June 22, 2026	28.25	26.81	26.81	28.4	26.81	1,434
June 19, 2026	28.1	28.1	28.1	28.1	28.1	934
June 18, 2026	27.76	28.29	28.29	28.52	27.76	934
June 17, 2026	28.1	28	28	28.15	27.35	2,007
June 16, 2026	28.15	28.15	28.15	28.81	28	1,353
June 15, 2026	27.93	28.15	28.15	28.36	27.8	1,537
June 12, 2026	26.85	27.9	27.9	28.1	26.85	4,917
June 11, 2026	26.25	26.9	26.9	27.01	25.95	4,969
June 10, 2026	25.71	26.25	26.25	26.66	25.66	2,705
June 09, 2026	25.35	26.01	26.01	26.1	25.15	3,178
June 08, 2026	25.42	25.48	25.48	25.91	24.91	3,839
June 05, 2026	24.65	25.65	25.65	25.85	24.65	10,681
June 04, 2026	24.71	24.36	24.36	25.26	24.32	5,310
June 03, 2026	25.05	24.7	24.7	25.05	24.5	3,319
June 02, 2026	26.2	25.12	25.12	26.42	25.05	9,220
June 01, 2026	27.41	26.33	26.33	27.61	26.33	4,632
May 29, 2026	27.7	27.65	27.65	28	27.65	1,919
May 28, 2026	28.03	27.81	27.81	28.18	27.4	1,919
May 27, 2026	27.64	28.1	28.1	28.53	27.64	265
May 26, 2026	28.45	27.72	27.72	28.53	27.55	1,066
May 25, 2026	28.35	28.45	28.45	28.61	28.35	72
May 22, 2026	28.26	28.14	28.14	28.48	27.95	362
May 21, 2026	28.21	28.15	28.15	28.47	27.8	379
May 20, 2026	28.4	28.55	28.55	28.65	27.79	544
May 19, 2026	29	28.45	28.45	29.22	28.24	974
May 18, 2026	27.9	29	29	29	27.8	648
May 15, 2026	27.45	28.12	28.12	28.37	27.45	441
May 14, 2026	27.35	27.57	27.57	27.86	27.35	502
May 13, 2026	27.73	27.49	27.49	27.98	27.38	151
May 12, 2026	27.07	27.84	27.84	28.15	27.04	1,204
May 11, 2026	27.53	27.09	27.09	27.68	26.89	1,620
May 08, 2026	28.16	27.48	27.48	28.49	27.48	1,076
May 07, 2026	27.89	28.06	28.06	28.06	27.5	998
May 06, 2026	27.48	28.11	28.11	28.39	27.39	2,384
May 05, 2026	27.39	27.69	27.69	27.8	27.15	866