Canada markets close in 3 hours 15 minutes

Chipotle Mexican Grill, Inc. (C9F.F)

Frankfurt - Frankfurt Delayed Price. Currency in EUR
Add to watchlist
2,850.00+105.00 (+3.83%)
As of 04:03PM CEST. Market open.
Time Period:
Apr 25, 2023 - Apr 25, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 25, 20242,795.502,850.002,795.502,850.002,850.005
Apr 24, 20242,715.002,745.002,715.002,745.002,745.004
Apr 23, 20242,696.502,696.502,696.502,696.502,696.50-
Apr 22, 20242,674.002,727.502,674.002,682.002,682.004
Apr 19, 20242,706.002,738.502,706.002,738.502,738.5011
Apr 18, 20242,712.002,739.002,712.002,739.002,739.004
Apr 17, 20242,750.002,801.502,710.002,710.002,710.0014
Apr 16, 20242,750.002,789.002,750.002,789.002,789.004
Apr 15, 20242,770.002,783.502,770.002,783.502,783.504
Apr 12, 20242,782.502,816.502,782.502,816.502,816.502
Apr 11, 20242,749.002,771.002,749.002,771.002,771.005
Apr 10, 20242,672.002,672.002,672.002,672.002,672.00-
Apr 09, 20242,686.002,711.002,644.502,644.502,644.5018
Apr 08, 20242,666.502,702.502,666.502,702.502,702.505
Apr 05, 20242,628.002,650.002,628.002,650.002,650.002
Apr 04, 20242,687.002,687.002,687.002,687.002,687.003
Apr 03, 20242,663.002,719.002,663.002,719.002,719.004
Apr 02, 20242,692.502,692.502,692.502,692.502,692.503
Mar 28, 20242,699.002,733.502,683.002,683.002,683.003
Mar 27, 20242,707.002,766.002,699.502,699.502,699.5011
Mar 26, 20242,663.502,743.002,663.502,740.502,740.509
Mar 25, 20242,689.002,720.002,675.002,697.502,697.5021
Mar 22, 20242,676.002,687.002,670.002,687.002,687.0017
Mar 21, 20242,681.502,698.502,656.502,696.502,696.5028
Mar 20, 20242,713.002,781.502,713.002,725.002,725.0035
Mar 19, 20242,540.002,540.002,540.002,540.002,540.00-
Mar 18, 20242,507.502,507.502,507.502,507.502,507.50-
Mar 15, 20242,519.502,519.502,519.502,519.502,519.50-
Mar 14, 20242,477.502,477.502,477.502,477.502,477.50-
Mar 13, 20242,464.502,511.502,464.502,511.502,511.502
Mar 12, 20242,426.502,480.002,426.502,480.002,480.0015
Mar 11, 20242,433.502,433.502,433.502,433.502,433.50-
Mar 08, 20242,444.502,444.502,444.502,444.502,444.50-
Mar 07, 20242,450.502,450.502,450.502,450.502,450.50-
Mar 06, 20242,485.002,485.002,485.002,485.002,485.00-
Mar 05, 20242,476.502,476.502,476.502,476.502,476.50-
Mar 04, 20242,462.002,462.002,462.002,462.002,462.00-
Mar 01, 20242,479.502,490.002,470.502,490.002,490.0091
Feb 29, 20242,452.002,475.002,452.002,467.002,467.003
Feb 28, 20242,417.002,417.002,417.002,417.002,417.00-
Feb 27, 20242,438.002,438.002,426.502,426.502,426.50-
Feb 26, 20242,431.002,455.502,431.002,453.502,453.508
Feb 23, 20242,405.002,405.002,405.002,405.002,405.00-
Feb 22, 20242,351.502,351.502,351.502,351.502,351.50-
Feb 21, 20242,373.502,373.502,373.502,373.502,373.50-
Feb 20, 20242,398.002,398.002,398.002,398.002,398.00-
Feb 19, 20242,399.002,425.002,399.002,405.002,405.0032
Feb 16, 20242,405.502,434.002,405.502,434.002,434.0016
Feb 15, 20242,435.502,435.502,435.502,435.502,435.50-
Feb 14, 20242,417.002,446.002,417.002,446.002,446.005
Feb 13, 20242,396.002,396.002,396.002,396.002,396.00-
Feb 12, 20242,460.002,460.002,450.002,450.002,450.006
Feb 09, 20242,418.502,428.002,418.502,428.002,428.0039
Feb 08, 20242,462.502,503.502,462.502,503.502,503.505
Feb 07, 20242,365.002,540.002,340.002,540.002,540.0019
Feb 06, 20242,286.002,329.002,286.002,329.002,329.002
Feb 05, 20242,321.002,321.002,321.002,321.002,321.005
Feb 02, 20242,235.002,295.502,235.002,295.502,295.5011
Feb 01, 20242,223.502,243.002,223.502,243.002,243.008
Jan 31, 20242,215.502,260.502,215.502,255.002,255.007
Jan 30, 20242,208.002,229.502,208.002,214.002,214.0015
Jan 29, 20242,133.002,133.002,133.002,133.002,133.00-
Jan 26, 20242,118.502,118.502,118.502,118.502,118.50-
Jan 25, 20242,139.502,165.002,139.502,165.002,165.005
Jan 24, 20242,128.502,130.502,128.502,130.502,130.5011
Jan 23, 20242,109.502,109.502,109.502,109.502,109.50-
Jan 22, 20242,130.002,140.002,130.002,140.002,140.0014
Jan 19, 20242,125.502,125.502,125.502,125.502,125.50-
Jan 18, 20242,108.502,108.502,108.502,108.502,108.50-
Jan 17, 20242,079.002,079.002,079.002,079.002,079.00-
Jan 16, 20242,062.502,062.502,062.502,062.502,062.50-
Jan 15, 20242,062.502,093.502,062.502,093.502,093.501
Jan 12, 20242,053.502,053.502,053.502,053.502,053.50-
Jan 11, 20242,038.002,038.002,038.002,038.002,038.00-
Jan 10, 20242,031.002,031.002,031.002,031.002,031.00-
Jan 09, 20242,029.002,029.002,029.002,029.002,029.00-
Jan 08, 20242,005.002,005.002,005.002,005.002,005.00-
Jan 05, 20242,011.502,011.502,011.502,011.502,011.50-
Jan 04, 20242,026.002,026.002,026.002,026.002,026.00-
Jan 03, 20242,027.502,027.502,027.502,027.502,027.50-
Jan 02, 20242,094.502,094.502,094.502,094.502,094.502
Dec 29, 20232,040.002,040.002,040.002,040.002,040.00-
Dec 28, 20232,066.002,066.002,066.002,066.002,066.00-
Dec 27, 20232,081.002,081.002,081.002,081.002,081.00-
Dec 22, 20232,071.002,071.002,070.002,070.002,070.005
Dec 21, 20232,100.002,100.002,100.002,100.002,100.00-
Dec 20, 20232,104.002,104.002,104.002,104.002,104.00-
Dec 19, 20232,080.502,093.002,080.502,093.002,093.003
Dec 18, 20232,064.502,064.502,064.502,064.502,064.50-
Dec 15, 20232,064.002,064.002,064.002,064.002,064.00-
Dec 14, 20232,131.002,131.002,131.002,131.002,131.00-
Dec 13, 20232,132.502,132.502,132.502,132.502,132.50-
Dec 12, 20232,119.502,119.502,119.502,119.502,119.50-
Dec 11, 20232,073.502,074.502,073.502,074.502,074.501
Dec 08, 20232,054.002,054.002,054.002,054.002,054.00-
Dec 07, 20232,042.502,042.502,042.502,042.502,042.50-
Dec 06, 20232,055.502,055.502,055.502,055.502,055.50-
Dec 05, 20232,026.002,064.502,026.002,064.502,064.501
Dec 04, 20232,042.502,042.502,042.502,042.502,042.50-
Dec 01, 20232,002.002,046.002,002.002,046.002,046.009
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...