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

25.12

-1.21(-4.60%)

Updated at June 02 10:37PM

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 €1,923.05 as of June 03, 2026, based on a reinvested dividends scenario. Over the same period, a €1000 investment made 5 years ago would be worth €1,140.55, while €1000 invested 1 year ago would be worth €571.84. This corresponds to total returns of 92.3%, 14.06%, -42.82%, respectively, with annualized returns of 9.84%, 2.66%, -42.82%.

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
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
May 04, 2026	28.07	27.4	27.4	28.27	27.4	4,800
April 30, 2026	29.06	28.91	28.91	29.66	28.6	2,786
April 29, 2026	28.16	28.5	28.5	28.57	27.9	533
April 28, 2026	28.7	28.06	28.06	28.84	27.97	556
April 27, 2026	29.1	28.65	28.65	29.24	28.6	298
April 24, 2026	28.95	29.21	29.21	29.21	28.91	660
April 23, 2026	29.71	29	29	29.96	29	2,517
April 22, 2026	30.81	29.91	29.91	31.03	29.86	1,402
April 21, 2026	30.6	30.6	30.6	31.46	30.43	481
April 20, 2026	30.19	30.36	30.36	30.6	30.19	481
April 17, 2026	29.71	30.48	30.48	30.96	29.7	481
April 16, 2026	29.75	29.67	29.67	30.11	29.67	2,608
April 15, 2026	29.5	29.97	29.97	30.06	29.5	522
April 14, 2026	29.33	29.64	29.64	29.73	29.25	903
April 13, 2026	28.99	29.55	29.55	29.68	28.68	1,091
April 10, 2026	29.19	29	29	29.25	29	117
April 09, 2026	28.8	29.39	29.39	29.46	28.66	247
April 08, 2026	29.02	29.07	29.07	30.01	28.99	1,762
April 07, 2026	28.7	28.45	28.45	29.3	28.25	1,379
April 02, 2026	27.78	28.79	28.79	28.79	27.73	1,368
April 01, 2026	27.7	28.13	28.13	28.27	27.66	733
March 31, 2026	27.34	27.64	27.76	27.81	27.25	1,456
March 30, 2026	26.75	27.16	27.16	27.57	26.75	942
March 27, 2026	28.01	26.94	26.75	28.14	26.72	2,076
March 26, 2026	27.92	28	28	28.62	27.91	1,190
March 25, 2026	28.44	28.1	28.1	28.65	27.79	2,148
March 24, 2026	28.85	28.34	28.29	28.86	28.14	846
March 23, 2026	28.63	28.78	28.78	29.42	28.5	161
March 20, 2026	28.65	28.79	28.8	29.13	28.41	2,676
March 19, 2026	28.41	28.71	28.5	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	29.89	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	28.39	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	29.75	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