Chipotle Mexican Grill Inc (C9F.MU)
Munich - Munich Delayed Price. Currency in EUR
Add to watchlist
As of 08:02AM CEST. Market open.
Time Period:
Jul 08, 2023 - Jul 08, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jul 08, 2024 | 57.61 | 57.61 | 57.61 | 57.61 | 57.61 | 50 |
| Jul 05, 2024 | 57.33 | 57.33 | 57.33 | 57.33 | 57.33 | - |
| Jul 04, 2024 | 57.43 | 57.43 | 57.43 | 57.43 | 57.43 | 50 |
| Jul 03, 2024 | 56.83 | 56.83 | 56.83 | 56.83 | 56.83 | - |
| Jul 02, 2024 | 57.31 | 57.31 | 57.31 | 57.31 | 57.31 | - |
| Jul 01, 2024 | 58.64 | 58.64 | 58.64 | 58.64 | 58.64 | - |
| Jun 28, 2024 | 58.33 | 58.79 | 58.33 | 58.79 | 58.79 | 20 |
| Jun 27, 2024 | 61.98 | 61.98 | 61.98 | 61.98 | 61.98 | - |
| Jun 26, 2024 | 62.00 | 62.60 | 61.23 | 61.23 | 61.23 | 120 |
| Jun 26, 2024 | 50:1 Stock Split | |||||
| Jun 25, 2024 | 59.42 | 59.42 | 59.42 | 59.42 | 59.42 | - |
| Jun 24, 2024 | 60.20 | 60.20 | 60.20 | 60.20 | 60.20 | - |
| Jun 21, 2024 | 59.86 | 59.86 | 59.86 | 59.86 | 59.86 | - |
| Jun 20, 2024 | 64.54 | 64.54 | 64.54 | 64.54 | 64.54 | - |
| Jun 19, 2024 | 63.64 | 64.81 | 63.64 | 64.81 | 64.81 | 50 |
| Jun 18, 2024 | 62.71 | 62.71 | 62.71 | 62.71 | 62.71 | - |
| Jun 17, 2024 | 61.21 | 61.21 | 61.21 | 61.21 | 61.21 | - |
| Jun 14, 2024 | 60.69 | 61.12 | 60.69 | 61.12 | 61.12 | 300 |
| Jun 13, 2024 | 58.49 | 58.49 | 58.49 | 58.49 | 58.49 | - |
| Jun 12, 2024 | 58.20 | 58.20 | 58.20 | 58.20 | 58.20 | - |
| Jun 11, 2024 | 57.94 | 57.94 | 57.94 | 57.94 | 57.94 | - |
| Jun 10, 2024 | 58.81 | 58.81 | 58.81 | 58.81 | 58.81 | - |
| Jun 07, 2024 | 59.11 | 59.11 | 59.11 | 59.11 | 59.11 | - |
| Jun 06, 2024 | 57.74 | 57.74 | 57.74 | 57.74 | 57.74 | - |
| Jun 05, 2024 | 56.62 | 56.62 | 56.62 | 56.62 | 56.62 | - |
| Jun 04, 2024 | 56.32 | 56.32 | 56.32 | 56.32 | 56.32 | - |
| Jun 03, 2024 | 57.77 | 57.77 | 57.77 | 57.77 | 57.77 | - |
| May 31, 2024 | 57.23 | 57.23 | 57.23 | 57.23 | 57.23 | - |
| May 30, 2024 | 56.31 | 56.31 | 56.31 | 56.31 | 56.31 | - |
| May 29, 2024 | 57.78 | 57.78 | 57.78 | 57.78 | 57.78 | - |
| May 28, 2024 | 58.11 | 58.11 | 58.11 | 58.11 | 58.11 | - |
| May 27, 2024 | 58.01 | 58.01 | 58.01 | 58.01 | 58.01 | - |
| May 24, 2024 | 58.01 | 58.01 | 58.01 | 58.01 | 58.01 | - |
| May 23, 2024 | 58.17 | 58.17 | 58.17 | 58.17 | 58.17 | - |
| May 22, 2024 | 58.31 | 58.31 | 58.31 | 58.31 | 58.31 | - |
| May 21, 2024 | 58.35 | 58.35 | 58.35 | 58.35 | 58.35 | - |
| May 20, 2024 | 59.25 | 59.25 | 59.25 | 59.25 | 59.25 | - |
| May 17, 2024 | 57.99 | 58.57 | 57.99 | 58.57 | 58.57 | 300 |
| May 16, 2024 | 58.14 | 58.14 | 58.14 | 58.14 | 58.14 | - |
| May 15, 2024 | 58.58 | 58.58 | 58.58 | 58.58 | 58.58 | - |
| May 14, 2024 | 59.27 | 59.27 | 59.27 | 59.27 | 59.27 | - |
| May 13, 2024 | 60.24 | 60.24 | 60.24 | 60.24 | 60.24 | - |
| May 10, 2024 | 60.07 | 60.38 | 60.07 | 60.38 | 60.38 | 300 |
| May 09, 2024 | 59.07 | 59.07 | 59.07 | 59.07 | 59.07 | - |
| May 08, 2024 | 59.37 | 59.37 | 59.37 | 59.37 | 59.37 | - |
| May 07, 2024 | 59.29 | 59.29 | 59.29 | 59.29 | 59.29 | - |
| May 06, 2024 | 58.55 | 58.55 | 58.55 | 58.55 | 58.55 | - |
| May 03, 2024 | 58.75 | 58.75 | 58.75 | 58.75 | 58.75 | - |
| May 02, 2024 | 58.46 | 58.46 | 58.46 | 58.46 | 58.46 | - |
| Apr 30, 2024 | 59.78 | 59.78 | 59.78 | 59.78 | 59.78 | - |
| Apr 29, 2024 | 59.62 | 59.75 | 59.62 | 59.75 | 59.75 | 100 |
| Apr 26, 2024 | 58.07 | 58.07 | 58.07 | 58.07 | 58.07 | - |
| Apr 25, 2024 | 56.07 | 56.07 | 56.07 | 56.07 | 56.07 | - |
| Apr 24, 2024 | 54.45 | 54.45 | 54.45 | 54.45 | 54.45 | - |
| Apr 23, 2024 | 53.99 | 53.99 | 53.99 | 53.99 | 53.99 | - |
| Apr 22, 2024 | 53.82 | 53.82 | 53.82 | 53.82 | 53.82 | - |
| Apr 19, 2024 | 54.14 | 54.14 | 54.14 | 54.14 | 54.14 | - |
| Apr 18, 2024 | 54.41 | 54.41 | 54.41 | 54.41 | 54.41 | - |
| Apr 17, 2024 | 55.34 | 55.34 | 55.34 | 55.34 | 55.34 | - |
| Apr 16, 2024 | 55.11 | 55.11 | 55.11 | 55.11 | 55.11 | - |
| Apr 15, 2024 | 55.58 | 55.58 | 55.58 | 55.58 | 55.58 | - |
| Apr 12, 2024 | 55.73 | 55.73 | 55.73 | 55.73 | 55.73 | - |
| Apr 11, 2024 | 55.07 | 55.07 | 55.07 | 55.07 | 55.07 | - |
| Apr 10, 2024 | 53.82 | 53.82 | 53.82 | 53.82 | 53.82 | - |
| Apr 09, 2024 | 53.86 | 53.86 | 53.86 | 53.86 | 53.86 | - |
| Apr 08, 2024 | 53.35 | 53.35 | 53.35 | 53.35 | 53.35 | - |
| Apr 05, 2024 | 52.67 | 52.67 | 52.67 | 52.67 | 52.67 | - |
| Apr 04, 2024 | 53.35 | 53.35 | 53.35 | 53.35 | 53.35 | - |
| Apr 03, 2024 | 53.63 | 53.63 | 53.63 | 53.63 | 53.63 | - |
| Apr 02, 2024 | 53.45 | 53.45 | 53.45 | 53.45 | 53.45 | - |
| Mar 28, 2024 | 54.06 | 54.06 | 54.06 | 54.06 | 54.06 | - |
| Mar 27, 2024 | 54.55 | 54.55 | 54.55 | 54.55 | 54.55 | - |
| Mar 26, 2024 | 53.51 | 53.51 | 53.51 | 53.51 | 53.51 | - |
| Mar 25, 2024 | 53.10 | 53.10 | 53.10 | 53.10 | 53.10 | - |
| Mar 22, 2024 | 53.62 | 53.62 | 53.62 | 53.62 | 53.62 | - |
| Mar 21, 2024 | 53.28 | 53.28 | 53.28 | 53.28 | 53.28 | - |
| Mar 20, 2024 | 53.83 | 53.83 | 53.83 | 53.83 | 53.83 | - |
| Mar 19, 2024 | 50.90 | 50.90 | 50.90 | 50.90 | 50.90 | - |
| Mar 18, 2024 | 50.50 | 50.50 | 50.50 | 50.50 | 50.50 | - |
| Mar 15, 2024 | 50.45 | 50.45 | 50.45 | 50.45 | 50.45 | - |
| Mar 14, 2024 | 49.64 | 49.64 | 49.64 | 49.64 | 49.64 | - |
| Mar 13, 2024 | 49.57 | 49.57 | 49.57 | 49.57 | 49.57 | - |
| Mar 12, 2024 | 48.64 | 48.64 | 48.64 | 48.64 | 48.64 | - |
| Mar 11, 2024 | 49.06 | 49.06 | 49.06 | 49.06 | 49.06 | - |
| Mar 08, 2024 | 49.02 | 49.02 | 49.02 | 49.02 | 49.02 | - |
| Mar 07, 2024 | 49.16 | 49.16 | 49.16 | 49.16 | 49.16 | - |
| Mar 06, 2024 | 49.82 | 49.82 | 49.82 | 49.82 | 49.82 | - |
| Mar 05, 2024 | 49.90 | 49.90 | 49.90 | 49.90 | 49.90 | - |
| Mar 04, 2024 | 49.40 | 49.40 | 49.40 | 49.40 | 49.40 | - |
| Mar 01, 2024 | 49.70 | 49.70 | 49.70 | 49.70 | 49.70 | - |
| Feb 29, 2024 | 49.16 | 49.16 | 49.16 | 49.16 | 49.16 | - |
| Feb 28, 2024 | 48.71 | 48.71 | 48.71 | 48.71 | 48.71 | - |
| Feb 27, 2024 | 48.88 | 48.88 | 48.88 | 48.88 | 48.88 | - |
| Feb 26, 2024 | 48.73 | 48.73 | 48.73 | 48.73 | 48.73 | - |
| Feb 23, 2024 | 48.48 | 48.48 | 48.48 | 48.48 | 48.48 | - |
| Feb 22, 2024 | 47.42 | 47.42 | 47.42 | 47.42 | 47.42 | - |
| Feb 21, 2024 | 47.60 | 47.60 | 47.60 | 47.60 | 47.60 | - |
| Feb 20, 2024 | 48.08 | 48.08 | 48.08 | 48.08 | 48.08 | - |
| Feb 19, 2024 | 48.13 | 48.22 | 48.13 | 48.22 | 48.22 | 450 |
| Feb 16, 2024 | 48.47 | 48.47 | 48.47 | 48.47 | 48.47 | - |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.