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

28.80

+0.305(+1.07%)

Updated at March 20 09:28PM

Currency In EUR

About Privacy Policy Contact us Terms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
March 20, 2026	28.65	28.79	28.79	29.13	28.41	2,676
March 19, 2026	28.41	28.71	28.71	28.71	27.9	866
March 18, 2026	29.84	28.39	28.39	30.15	28.39	288
March 17, 2026	29.46	29.87	29.87	30.27	29.36	300
March 16, 2026	28.54	29.55	29.55	29.55	28.52	313
March 13, 2026	28.4	28.56	28.56	28.87	28.28	1,324
March 12, 2026	28.95	28.47	28.47	29.1	28.46	142
March 11, 2026	29.86	29.32	29.32	30.04	29.1	740
March 10, 2026	30.23	30.1	30.1	30.5	29.78	453
March 09, 2026	30.27	30.33	30.33	30.33	29.21	4,323
March 06, 2026	32.1	30.5	30.5	32.24	30.33	1,260
March 05, 2026	31.43	31.89	31.89	32.21	31.37	613
March 04, 2026	31.4	31.56	31.56	31.91	31.24	370
March 03, 2026	31.07	31.84	31.84	31.91	30.71	673
March 02, 2026	31.21	31.31	31.31	31.45	30.48	313
February 27, 2026	32.25	31.38	31.38	32.25	30.95	654
February 26, 2026	31.56	32.25	32.25	32.35	31.56	288
February 25, 2026	31	31.78	31.78	31.78	30.85	1,769
February 24, 2026	31.04	31.08	31.08	31.29	30.69	643
February 23, 2026	31.7	31.19	31.19	31.84	30.65	848
February 20, 2026	32.26	31.77	0	32.26	31.74	573
February 19, 2026	32.7	32.19	0	32.94	31.99	1,485
February 18, 2026	31.86	32.96	0	33.1	31.8	1,540
February 17, 2026	30.7	32.04	0	32.04	30.7	850
February 13, 2026	30.34	30.54	0	31.13	30.08	590
February 12, 2026	31.46	30.15	0	31.52	29.98	2,140
February 11, 2026	32.24	31.28	0	32.43	31.12	643
February 10, 2026	33.35	32.44	0	33.35	32.43	903
February 09, 2026	33.17	33.17	0	33.39	32.62	1,121
February 06, 2026	32.28	33.38	0	33.87	32.24	3,714
February 05, 2026	33.72	32.56	0	34	32.51	1,203
February 04, 2026	31.01	33.76	0	33.98	30.8	6,507
February 03, 2026	32.53	32.12	0	33.23	29.17	5,618
February 02, 2026	32.7	32.74	0	32.94	32.3	1,742
January 30, 2026	32.52	32.74	0	32.74	32.37	538
January 29, 2026	32.6	32.59	0	32.84	32.12	5,197
January 28, 2026	32.89	32.71	0	33.44	32.69	553
January 27, 2026	33.51	32.87	0	33.73	32.82	1,638
January 26, 2026	34.42	33.51	0	34.56	33.22	3,204
January 23, 2026	34.38	34.6	0	35.1	34.27	712
January 22, 2026	34.76	34.54	0	35	34.53	2,403
January 21, 2026	33.24	34.74	0	35.33	33.2	1,648
January 20, 2026	33.9	33.37	0	34.27	33.19	3,496
January 19, 2026	33.92	33.95	0	34.2	33.7	1,690
January 16, 2026	34.72	34.56	0	34.89	34.17	934
January 15, 2026	34.67	34.83	0	35.1	34.57	4,638
January 14, 2026	33.53	34.8	0	34.8	33.53	749
January 13, 2026	34.44	33.77	0	34.55	33.28	3,262
January 12, 2026	34.3	34.58	0	34.85	33.8	2,433
January 09, 2026	33.49	34.41	0	34.41	33.49	1,475
January 08, 2026	33.03	33.7	0	34.15	32.99	2,903
January 07, 2026	32.92	33.35	0	33.67	32.83	1,531
January 06, 2026	32.59	33.06	0	33.58	32.45	3,591
January 05, 2026	31.88	32.59	0	33.34	31.87	3,942
January 02, 2026	31.51	31.91	0	32.07	31.42	1,888
December 30, 2025	31.4	31.5	0	31.63	31.34	4,253
December 29, 2025	32	31.55	0	32.17	31.5	4,253
December 23, 2025	32.3	32.03	0	32.32	31.48	1,794
December 22, 2025	32.06	32.21	0	32.39	31.88	1,938
December 19, 2025	32.02	32.07	0	32.53	31.53	1,648