Canada Markets close in 2 hrs 21 mins

Chipotle Mexican Grill, Inc. (C9F.F)

Frankfurt - Frankfurt Delayed Price. Currency in EUR
Add to watchlist
1,528.20+4.60 (+0.30%)
As of 08:20AM CEST. Market open.
Time Period:
Mar 31, 2022 - Mar 31, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 31, 20231,528.201,528.201,528.201,528.201,528.203
Mar 30, 2023------
Mar 29, 20231,526.401,526.401,526.401,526.401,526.40-
Mar 28, 20231,520.001,520.001,520.001,520.001,520.00-
Mar 27, 20231,499.801,499.801,499.801,499.801,499.80-
Mar 24, 20231,501.601,501.601,501.601,501.601,501.60-
Mar 23, 20231,493.001,493.001,493.001,493.001,493.00-
Mar 22, 20231,493.201,493.201,493.201,493.201,493.20-
Mar 21, 20231,498.201,498.201,498.201,498.201,498.20-
Mar 20, 20231,488.401,488.401,488.401,488.401,488.40-
Mar 17, 20231,508.001,508.001,508.001,508.001,508.00-
Mar 16, 20231,494.401,531.401,494.401,520.801,520.803
Mar 15, 20231,475.801,475.801,475.801,475.801,475.80-
Mar 14, 20231,457.601,457.601,457.601,457.601,457.60-
Mar 13, 20231,453.801,453.801,453.801,453.801,453.80-
Mar 10, 20231,447.201,447.201,447.201,447.201,447.20-
Mar 09, 20231,444.201,444.201,444.201,444.201,444.20-
Mar 08, 20231,419.401,420.001,419.401,420.001,420.006
Mar 07, 20231,404.201,404.201,404.201,404.201,404.20-
Mar 06, 20231,412.001,412.001,412.001,412.001,412.00-
Mar 03, 20231,391.801,391.801,391.801,391.801,391.80-
Mar 02, 20231,382.001,382.001,382.001,382.001,382.00-
Mar 01, 20231,394.401,394.401,394.401,394.401,394.40-
Feb 28, 20231,404.001,407.001,404.001,407.001,407.006
Feb 27, 20231,394.601,394.601,394.601,394.601,394.60-
Feb 24, 20231,428.001,442.001,428.001,442.001,442.001
Feb 23, 20231,457.201,457.201,457.201,457.201,457.20-
Feb 22, 20231,467.001,474.401,467.001,474.401,474.405
Feb 21, 20231,501.201,501.201,501.201,501.201,501.20-
Feb 20, 20231,504.401,504.401,504.401,504.401,504.40-
Feb 17, 20231,513.201,513.201,513.201,513.201,513.20-
Feb 16, 20231,540.401,546.801,540.401,546.801,546.801
Feb 15, 20231,522.801,522.801,522.801,522.801,522.80-
Feb 14, 20231,494.201,494.201,494.201,494.201,494.20-
Feb 13, 20231,473.001,473.001,473.001,473.001,473.00-
Feb 10, 20231,487.601,487.601,487.601,487.601,487.60-
Feb 09, 20231,523.401,523.401,523.401,523.401,523.40-
Feb 08, 20231,510.001,510.001,510.001,510.001,510.00-
Feb 07, 20231,577.201,577.201,577.201,577.201,577.20-
Feb 06, 20231,556.801,571.201,556.801,571.201,571.201
Feb 03, 20231,542.001,575.401,542.001,575.401,575.401
Feb 02, 20231,491.201,504.001,491.201,504.001,504.004
Feb 01, 20231,503.201,503.201,503.201,503.201,503.20-
Jan 31, 20231,477.001,498.601,477.001,498.601,498.602
Jan 30, 20231,473.201,473.201,473.201,473.201,473.20-
Jan 27, 20231,468.401,468.401,468.401,468.401,468.40-
Jan 26, 20231,428.401,471.001,428.401,471.001,471.004
Jan 25, 20231,446.601,447.601,446.601,447.601,447.605
Jan 24, 20231,460.401,460.401,460.401,460.401,460.40-
Jan 23, 20231,419.001,419.001,419.001,419.001,419.00-
Jan 20, 20231,383.601,390.601,383.601,390.601,390.607
Jan 19, 20231,390.601,390.601,390.601,390.601,390.60-
Jan 18, 20231,429.401,429.401,429.401,429.401,429.40-
Jan 17, 20231,400.201,400.201,400.201,400.201,400.20-
Jan 16, 20231,398.601,398.601,398.601,398.601,398.60-
Jan 13, 20231,385.801,385.801,385.801,385.801,385.80-
Jan 12, 20231,367.001,367.001,367.001,367.001,367.00-
Jan 11, 20231,343.001,343.001,343.001,343.001,343.00-
Jan 10, 20231,339.201,339.201,339.201,339.201,339.20-
Jan 09, 20231,307.601,307.601,307.601,307.601,307.60-
Jan 06, 20231,294.601,294.601,294.601,294.601,294.60-
Jan 05, 20231,288.001,288.001,288.001,288.001,288.00-
Jan 04, 20231,291.801,291.801,291.801,291.801,291.80-
Jan 03, 20231,300.001,300.001,300.001,300.001,300.00-
Jan 02, 20231,288.801,288.801,288.801,288.801,288.80-
Dec 30, 20221,309.801,309.801,309.801,309.801,309.80-
Dec 29, 20221,291.801,291.801,291.801,291.801,291.80-
Dec 28, 20221,309.801,309.801,309.801,309.801,309.80-
Dec 27, 20221,317.801,317.801,317.801,317.801,317.80-
Dec 23, 20221,320.801,320.801,320.801,320.801,320.80-
Dec 22, 20221,334.601,334.601,334.601,334.601,334.60-
Dec 21, 20221,346.601,346.601,346.601,346.601,346.60-
Dec 20, 20221,323.201,323.201,323.201,323.201,323.20-
Dec 19, 20221,363.801,363.801,363.801,363.801,363.80-
Dec 16, 20221,389.201,389.201,389.201,389.201,389.20-
Dec 15, 20221,435.201,435.201,418.001,418.001,418.003
Dec 14, 20221,445.401,445.401,445.401,445.401,445.40-
Dec 13, 20221,473.401,473.401,473.401,473.401,473.40-
Dec 12, 20221,443.801,443.801,443.801,443.801,443.80-
Dec 09, 20221,441.601,441.601,441.601,441.601,441.60-
Dec 08, 20221,429.801,462.601,429.801,462.601,462.603
Dec 07, 20221,436.401,436.401,436.401,436.401,436.40-
Dec 06, 20221,492.001,492.001,492.001,492.001,492.00-
Dec 05, 20221,502.401,502.401,502.401,502.401,502.40-
Dec 02, 20221,535.801,535.801,535.801,535.801,535.80-
Dec 01, 20221,540.401,540.401,540.401,540.401,540.40-
Nov 30, 20221,494.001,494.001,494.001,494.001,494.00-
Nov 29, 20221,469.801,469.801,469.801,469.801,469.80-
Nov 28, 20221,447.401,447.401,447.401,447.401,447.40-
Nov 25, 20221,443.201,443.201,443.201,443.201,443.20-
Nov 24, 20221,440.601,440.601,440.601,440.601,440.60-
Nov 23, 20221,448.801,448.801,448.801,448.801,448.80-
Nov 22, 20221,448.801,448.801,448.801,448.801,448.80-
Nov 21, 20221,446.401,446.401,446.401,446.401,446.40-
Nov 18, 20221,430.401,430.401,430.401,430.401,430.40-
Nov 17, 20221,459.801,459.801,459.801,459.801,459.80-
Nov 16, 20221,462.401,462.401,462.401,462.401,462.40-
Nov 15, 20221,462.401,462.401,462.401,462.401,462.40-
Nov 14, 20221,449.801,467.801,449.801,467.801,467.808
Nov 11, 20221,438.601,438.601,438.601,438.601,438.60-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...