UK markets closed

Chipotle Mexican Grill Inc (C9F.BE)

Berlin - Berlin Delayed price. Currency in EUR
Add to watchlist
2,937.00+15.00 (+0.51%)
At close: 08:08AM CEST
Time period:
04 May 2023 - 04 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
03 May 20242,937.002,937.002,937.002,937.002,937.00-
02 May 20242,922.002,922.002,922.002,922.002,922.00-
30 Apr 20242,990.002,990.002,990.002,990.002,990.00-
29 Apr 20242,986.502,986.502,986.502,986.502,986.501
26 Apr 20242,904.002,904.002,904.002,904.002,904.00-
25 Apr 20242,804.502,904.002,804.502,904.002,904.003
24 Apr 20242,722.002,722.002,722.002,722.002,722.00-
23 Apr 20242,701.002,701.002,701.002,701.002,701.00-
22 Apr 20242,692.502,692.502,692.502,692.502,692.50-
19 Apr 20242,710.502,710.502,710.502,710.502,710.50-
18 Apr 20242,718.502,718.502,718.502,718.502,718.50-
17 Apr 20242,764.002,764.002,764.002,764.002,764.00-
16 Apr 20242,754.002,754.002,754.002,754.002,754.00-
15 Apr 20242,778.502,778.502,778.502,778.502,778.50-
12 Apr 20242,788.002,788.002,788.002,788.002,788.00-
11 Apr 20242,754.002,754.002,754.002,754.002,754.00-
10 Apr 20242,691.002,691.002,691.002,691.002,691.00-
09 Apr 20242,692.502,692.502,692.502,692.502,692.50-
08 Apr 20242,668.002,668.002,668.002,668.002,668.00-
05 Apr 20242,635.002,635.002,635.002,635.002,635.00-
04 Apr 20242,667.002,667.002,667.002,667.002,667.00-
03 Apr 20242,681.002,699.502,681.002,699.502,699.501
02 Apr 20242,673.002,673.002,673.002,673.002,673.00-
28 Mar 20242,704.002,704.002,704.002,704.002,704.00-
27 Mar 20242,727.002,727.002,727.002,727.002,727.00-
26 Mar 20242,669.502,669.502,669.502,669.502,669.50-
25 Mar 20242,668.002,668.002,668.002,668.002,668.00-
22 Mar 20242,680.502,680.502,680.502,680.502,680.50-
21 Mar 20242,665.002,665.002,665.002,665.002,665.00-
20 Mar 20242,710.502,720.002,696.502,696.502,696.502
19 Mar 20242,545.002,545.002,545.002,545.002,545.00-
18 Mar 20242,526.502,526.502,526.502,526.502,526.50-
15 Mar 20242,523.502,533.502,523.502,533.502,533.505
14 Mar 20242,482.002,482.002,482.002,482.002,482.00-
13 Mar 20242,480.002,480.002,480.002,480.002,480.00-
12 Mar 20242,432.002,432.002,432.002,432.002,432.00-
11 Mar 20242,453.502,453.502,453.502,453.502,453.50-
08 Mar 20242,450.502,450.502,450.502,450.502,450.50-
07 Mar 20242,458.002,458.002,458.002,458.002,458.00-
06 Mar 20242,490.502,490.502,490.502,490.502,490.50-
05 Mar 20242,495.002,495.002,495.002,495.002,495.00-
04 Mar 20242,468.502,468.502,468.502,468.502,468.50-
01 Mar 20242,486.002,486.002,486.002,486.002,486.00-
29 Feb 20242,458.502,480.502,458.502,480.502,480.506
28 Feb 20242,435.502,435.502,435.502,435.502,435.50-
27 Feb 20242,444.502,444.502,444.502,444.502,444.50-
26 Feb 20242,436.502,436.502,436.502,436.502,436.50-
23 Feb 20242,423.002,423.002,423.002,423.002,423.00-
22 Feb 20242,369.502,369.502,369.502,369.502,369.50-
21 Feb 20242,379.502,379.502,379.502,379.502,379.50-
20 Feb 20242,402.502,402.502,402.502,402.502,402.50-
19 Feb 20242,406.002,406.002,406.002,406.002,406.00-
16 Feb 20242,423.502,459.002,423.502,459.002,459.003
15 Feb 20242,440.502,440.502,440.502,440.502,440.50-
14 Feb 20242,421.002,421.002,421.002,421.002,421.00-
13 Feb 20242,414.002,414.002,414.002,414.002,414.00-
12 Feb 20242,441.002,441.002,441.002,441.002,441.00-
09 Feb 20242,424.502,424.502,424.502,424.502,424.50-
08 Feb 20242,473.502,473.502,473.502,473.502,473.50-
07 Feb 20242,320.002,320.002,320.002,320.002,320.00-
06 Feb 20242,292.502,292.502,292.502,292.502,292.50-
05 Feb 20242,295.002,295.002,295.002,295.002,295.00-
02 Feb 20242,241.002,241.002,241.002,241.002,241.00-
01 Feb 20242,226.502,226.502,226.502,226.502,226.50-
31 Jan 20242,231.002,231.002,231.002,231.002,231.00-
30 Jan 20242,213.502,213.502,213.502,213.502,213.50-
29 Jan 20242,138.502,138.502,138.502,138.502,138.50-
26 Jan 20242,122.002,122.002,122.002,122.002,122.00-
25 Jan 20242,145.502,145.502,145.502,145.502,145.50-
24 Jan 20242,133.502,133.502,133.502,133.502,133.50-
23 Jan 20242,125.502,125.502,125.502,125.502,125.50-
22 Jan 20242,136.502,136.502,136.502,136.502,136.50-
19 Jan 20242,129.002,129.002,129.002,129.002,129.00-
18 Jan 20242,114.002,114.002,114.002,114.002,114.00-
17 Jan 20242,095.002,095.002,095.002,095.002,095.00-
16 Jan 20242,068.502,068.502,068.502,068.502,068.50-
15 Jan 20242,068.002,068.002,068.002,068.002,068.00-
12 Jan 20242,068.002,068.002,068.002,068.002,068.00-
11 Jan 20242,043.002,043.002,043.002,043.002,043.00-
10 Jan 20242,035.502,035.502,035.502,035.502,035.50-
09 Jan 20242,035.002,035.002,035.002,035.002,035.00-
08 Jan 20242,010.002,010.002,010.002,010.002,010.00-
05 Jan 20242,025.002,025.002,025.002,025.002,025.00-
04 Jan 20242,041.002,041.002,041.002,041.002,041.00-
03 Jan 20242,041.002,041.002,041.002,041.002,041.00-
02 Jan 20242,069.502,069.502,069.502,069.502,069.50-
29 Dec 20232,054.502,054.502,054.502,054.502,054.50-
28 Dec 20232,071.002,071.002,071.002,071.002,071.00-
27 Dec 20232,096.002,096.002,096.002,096.002,096.00-
22 Dec 20232,086.502,086.502,086.502,086.502,086.50-
21 Dec 20232,115.002,115.002,115.002,115.002,115.00-
20 Dec 20232,119.502,119.502,119.502,119.502,119.50-
19 Dec 20232,097.002,097.002,097.002,097.002,097.00-
18 Dec 20232,079.502,079.502,079.502,079.502,079.50-
15 Dec 20232,068.502,068.502,068.502,068.502,068.50-
14 Dec 20232,146.502,146.502,146.502,146.502,146.50-
13 Dec 20232,148.002,148.002,148.002,148.002,148.00-
12 Dec 20232,126.502,126.502,126.502,126.502,126.50-
11 Dec 20232,078.502,078.502,078.502,078.502,078.50-
08 Dec 20232,059.502,059.502,059.502,059.502,059.50-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...