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

30.00

+1.94(+6.91%)

Updated at April 29 10:48PM

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 €2,296.71 as of April 30, 2026, based on a reinvested dividends scenario. Over the same period, a €1000 investment made 5 years ago would be worth €1,211.92, while €1000 invested 1 year ago would be worth €672.38. This corresponds to total returns of 129.67%, 21.19%, -32.76%, respectively, with annualized returns of 12.86%, 3.92%, -32.76%.

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
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
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	31.95	32.26	31.74	573
February 19, 2026	32.7	32.19	32.19	32.94	31.99	1,485
February 18, 2026	31.86	32.96	32.96	33.1	31.8	1,540
February 17, 2026	30.7	32.04	32.04	32.04	30.7	850
February 13, 2026	30.34	30.54	30.54	31.13	30.08	590
February 12, 2026	31.46	30.15	30.15	31.52	29.98	2,140
February 11, 2026	32.24	31.28	31.28	32.43	31.12	643
February 10, 2026	33.35	32.44	32.44	33.35	32.43	903
February 09, 2026	33.17	33.17	33.17	33.39	32.62	1,121
February 06, 2026	32.28	33.38	33.38	33.87	32.24	3,714
February 05, 2026	33.72	32.56	32.56	34	32.51	1,203
February 04, 2026	31.01	33.76	33.76	33.98	30.8	6,507
February 03, 2026	32.53	32.12	32.12	33.23	29.17	5,618
February 02, 2026	32.7	32.74	32.74	32.94	32.3	1,742