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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
March 13, 2025	45.71	44.84	44.84	46.21	44.5	892
March 12, 2025	45.86	46	46	47.14	45.55	692
March 11, 2025	45.84	45.87	45.87	46.77	45.55	1,010
March 10, 2025	46.01	45.85	45.85	46.72	45.19	1,804
March 07, 2025	47.45	46.3	46.3	47.76	44.31	3,575
March 06, 2025	49.39	47.88	47.88	49.39	47.59	1,994
March 05, 2025	50.05	49.68	49.68	50.48	49.14	961
March 04, 2025	51.51	50.18	50.18	51.78	49.87	2,756
March 03, 2025	52.46	51.76	51.76	53.26	51.44	2,164
February 28, 2025	50.35	52.02	52.02	52.1	50.25	797
February 27, 2025	51.48	50.75	50.75	51.81	50.71	650
February 26, 2025	49.93	51.06	51.06	51.89	49.93	1,628
February 25, 2025	48.7	49.95	49.95	50.07	48.07	904
February 24, 2025	49.2	48.89	48.89	49.83	48.24	2,489
February 21, 2025	50.76	49.2	49.2	51.18	48.95	3,538
February 20, 2025	51.32	50.44	50.44	51.64	50.12	1,506
February 19, 2025	52.43	51.61	51.61	52.46	51.02	1,188
February 18, 2025	54.5	52.26	52.26	54.96	52.06	2,224
February 17, 2025	54.36	54.5	54.5	54.94	54.29	579
February 14, 2025	55.35	54.44	54.44	55.79	54.32	564
February 13, 2025	54.77	55.46	55.46	55.84	54.74	539
February 12, 2025	54	55.09	55.09	55.09	53.79	410
February 11, 2025	55.76	54.31	54.31	56.21	54.17	2,551
February 10, 2025	55.33	56.15	56.15	57.17	55.33	728
February 07, 2025	55.07	55.55	55.55	55.75	54.93	349
February 06, 2025	55.55	55.16	55.16	56	54.48	719
February 05, 2025	54.28	55.36	55.36	55.85	52.7	3,064
February 04, 2025	56.6	54.32	54.32	57.65	52.24	3,363
February 03, 2025	55.15	56.72	56.72	56.87	54.76	1,589
January 31, 2025	56.59	56.29	56.29	57.24	56.16	667
January 30, 2025	55.85	56.66	56.66	56.82	55.63	706
January 29, 2025	55.58	56.05	56.05	56.14	55.3	978
January 28, 2025	56	55.38	55.38	56.19	54.87	221
January 27, 2025	53.54	55.41	55.41	55.78	53.05	1,473
January 24, 2025	55.21	54	54	55.21	53.68	518
January 23, 2025	53.49	55.25	55.25	55.39	53.33	872
January 22, 2025	53.93	53.61	53.61	54.24	53.14	1,326
January 21, 2025	55.32	54.03	54.03	55.73	53.73	869
January 20, 2025	55.66	55.51	55.51	56.03	55.28	978
January 17, 2025	57.04	55.75	55.75	57.1	55.75	315
January 16, 2025	55.61	56.76	56.76	57.29	55.61	934
January 15, 2025	55.04	55.41	55.41	55.7	54.56	671
January 14, 2025	55.7	54.63	54.63	56.23	54.46	1,492
January 13, 2025	55.17	54.85	54.85	55.29	54.5	1,798
January 10, 2025	56.51	55.24	55.24	56.51	55.22	415
January 09, 2025	56.31	56.18	56.18	56.4	55.72	506
January 08, 2025	56.27	56.1	56.1	56.55	55.93	1,185
January 07, 2025	56.25	55.97	55.97	56.78	55.97	921
January 06, 2025	57.73	56.57	56.57	58.22	56.31	3,529
January 03, 2025	58.6	57.95	57.95	58.71	57.51	507
January 02, 2025	58.26	58.5	58.5	59.38	58.13	476
December 30, 2024	58.45	57.48	57.48	58.6	57.48	264
December 27, 2024	58.54	58.19	58.19	59.25	57.9	544
December 23, 2024	59.85	59.35	59.35	59.9	58.81	313
December 20, 2024	59.15	59.16	59.16	60.27	58.02	2,519
December 19, 2024	58.77	59.72	59.72	60.02	58.76	451
December 18, 2024	60.95	59.14	59.14	61.64	59.13	1,571
December 17, 2024	61.22	61.36	61.36	61.91	60.7	309
December 16, 2024	61.58	61.44	61.44	62.14	61.35	425
December 13, 2024	63.5	61.52	61.52	63.7	61.38	519

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