UK markets closed

Chipotle Mexican Grill, Inc. (C9F.F)

Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
2,913.00-13.50 (-0.46%)
At close: 06:45PM CEST
Time period:
05 May 2023 - 05 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
03 May 20242,916.002,959.502,913.002,913.002,913.005
02 May 20242,956.002,956.002,926.502,926.502,926.502
30 Apr 20243,000.003,020.003,000.003,000.003,000.0013
29 Apr 20242,966.002,995.002,966.002,995.002,995.004
26 Apr 20242,939.503,009.002,921.003,009.003,009.0015
25 Apr 20242,795.502,915.002,795.502,915.002,915.006
24 Apr 20242,715.002,745.002,715.002,745.002,745.004
23 Apr 20242,696.502,696.502,696.502,696.502,696.50-
22 Apr 20242,674.002,727.502,674.002,682.002,682.004
19 Apr 20242,706.002,738.502,706.002,738.502,738.5011
18 Apr 20242,712.002,739.002,712.002,739.002,739.004
17 Apr 20242,750.002,801.502,710.002,710.002,710.0014
16 Apr 20242,750.002,789.002,750.002,789.002,789.004
15 Apr 20242,770.002,783.502,770.002,783.502,783.504
12 Apr 20242,782.502,816.502,782.502,816.502,816.502
11 Apr 20242,749.002,771.002,749.002,771.002,771.005
10 Apr 20242,672.002,672.002,672.002,672.002,672.00-
09 Apr 20242,686.002,711.002,644.502,644.502,644.5018
08 Apr 20242,666.502,702.502,666.502,702.502,702.505
05 Apr 20242,628.002,650.002,628.002,650.002,650.002
04 Apr 20242,687.002,687.002,687.002,687.002,687.003
03 Apr 20242,663.002,719.002,663.002,719.002,719.004
02 Apr 20242,692.502,692.502,692.502,692.502,692.503
28 Mar 20242,699.002,733.502,683.002,683.002,683.003
27 Mar 20242,707.002,766.002,699.502,699.502,699.5011
26 Mar 20242,663.502,743.002,663.502,740.502,740.509
25 Mar 20242,689.002,720.002,675.002,697.502,697.5021
22 Mar 20242,676.002,687.002,670.002,687.002,687.0017
21 Mar 20242,681.502,698.502,656.502,696.502,696.5028
20 Mar 20242,713.002,781.502,713.002,725.002,725.0035
19 Mar 20242,540.002,540.002,540.002,540.002,540.00-
18 Mar 20242,507.502,507.502,507.502,507.502,507.50-
15 Mar 20242,519.502,519.502,519.502,519.502,519.50-
14 Mar 20242,477.502,477.502,477.502,477.502,477.50-
13 Mar 20242,464.502,511.502,464.502,511.502,511.502
12 Mar 20242,426.502,480.002,426.502,480.002,480.0015
11 Mar 20242,433.502,433.502,433.502,433.502,433.50-
08 Mar 20242,444.502,444.502,444.502,444.502,444.50-
07 Mar 20242,450.502,450.502,450.502,450.502,450.50-
06 Mar 20242,485.002,485.002,485.002,485.002,485.00-
05 Mar 20242,476.502,476.502,476.502,476.502,476.50-
04 Mar 20242,462.002,462.002,462.002,462.002,462.00-
01 Mar 20242,479.502,490.002,470.502,490.002,490.0091
29 Feb 20242,452.002,475.002,452.002,467.002,467.003
28 Feb 20242,417.002,417.002,417.002,417.002,417.00-
27 Feb 20242,438.002,438.002,426.502,426.502,426.50-
26 Feb 20242,431.002,455.502,431.002,453.502,453.508
23 Feb 20242,405.002,405.002,405.002,405.002,405.00-
22 Feb 20242,351.502,351.502,351.502,351.502,351.50-
21 Feb 20242,373.502,373.502,373.502,373.502,373.50-
20 Feb 20242,398.002,398.002,398.002,398.002,398.00-
19 Feb 20242,399.002,425.002,399.002,405.002,405.0032
16 Feb 20242,405.502,434.002,405.502,434.002,434.0016
15 Feb 20242,435.502,435.502,435.502,435.502,435.50-
14 Feb 20242,417.002,446.002,417.002,446.002,446.005
13 Feb 20242,396.002,396.002,396.002,396.002,396.00-
12 Feb 20242,460.002,460.002,450.002,450.002,450.006
09 Feb 20242,418.502,428.002,418.502,428.002,428.0039
08 Feb 20242,462.502,503.502,462.502,503.502,503.505
07 Feb 20242,365.002,540.002,340.002,540.002,540.0019
06 Feb 20242,286.002,329.002,286.002,329.002,329.002
05 Feb 20242,321.002,321.002,321.002,321.002,321.005
02 Feb 20242,235.002,295.502,235.002,295.502,295.5011
01 Feb 20242,223.502,243.002,223.502,243.002,243.008
31 Jan 20242,215.502,260.502,215.502,255.002,255.007
30 Jan 20242,208.002,229.502,208.002,214.002,214.0015
29 Jan 20242,133.002,133.002,133.002,133.002,133.00-
26 Jan 20242,118.502,118.502,118.502,118.502,118.50-
25 Jan 20242,139.502,165.002,139.502,165.002,165.005
24 Jan 20242,128.502,130.502,128.502,130.502,130.5011
23 Jan 20242,109.502,109.502,109.502,109.502,109.50-
22 Jan 20242,130.002,140.002,130.002,140.002,140.0014
19 Jan 20242,125.502,125.502,125.502,125.502,125.50-
18 Jan 20242,108.502,108.502,108.502,108.502,108.50-
17 Jan 20242,079.002,079.002,079.002,079.002,079.00-
16 Jan 20242,062.502,062.502,062.502,062.502,062.50-
15 Jan 20242,062.502,093.502,062.502,093.502,093.501
12 Jan 20242,053.502,053.502,053.502,053.502,053.50-
11 Jan 20242,038.002,038.002,038.002,038.002,038.00-
10 Jan 20242,031.002,031.002,031.002,031.002,031.00-
09 Jan 20242,029.002,029.002,029.002,029.002,029.00-
08 Jan 20242,005.002,005.002,005.002,005.002,005.00-
05 Jan 20242,011.502,011.502,011.502,011.502,011.50-
04 Jan 20242,026.002,026.002,026.002,026.002,026.00-
03 Jan 20242,027.502,027.502,027.502,027.502,027.50-
02 Jan 20242,094.502,094.502,094.502,094.502,094.502
29 Dec 20232,040.002,040.002,040.002,040.002,040.00-
28 Dec 20232,066.002,066.002,066.002,066.002,066.00-
27 Dec 20232,081.002,081.002,081.002,081.002,081.00-
22 Dec 20232,071.002,071.002,070.002,070.002,070.005
21 Dec 20232,100.002,100.002,100.002,100.002,100.00-
20 Dec 20232,104.002,104.002,104.002,104.002,104.00-
19 Dec 20232,080.502,093.002,080.502,093.002,093.003
18 Dec 20232,064.502,064.502,064.502,064.502,064.50-
15 Dec 20232,064.002,064.002,064.002,064.002,064.00-
14 Dec 20232,131.002,131.002,131.002,131.002,131.00-
13 Dec 20232,132.502,132.502,132.502,132.502,132.50-
12 Dec 20232,119.502,119.502,119.502,119.502,119.50-
11 Dec 20232,073.502,074.502,073.502,074.502,074.501
08 Dec 20232,054.002,054.002,054.002,054.002,054.00-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...