UK markets close in 6 hours 3 minutes

Chipotle Mexican Grill Inc (C9F.MU)

Munich - Munich Delayed price. Currency in EUR
Add to watchlist
2,962.50+34.00 (+1.16%)
As of 08:00AM CEST. Market open.
Time period:
20 May 2023 - 20 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
20 May 20242,962.502,962.502,962.502,962.502,962.506
17 May 20242,899.502,928.502,899.502,928.502,928.506
16 May 20242,907.002,907.002,907.002,907.002,907.00-
15 May 20242,929.002,929.002,929.002,929.002,929.00-
14 May 20242,963.502,963.502,963.502,963.502,963.50-
13 May 20243,012.003,012.003,012.003,012.003,012.00-
10 May 20243,003.503,019.003,003.503,019.003,019.006
09 May 20242,953.502,953.502,953.502,953.502,953.50-
08 May 20242,968.502,968.502,968.502,968.502,968.50-
07 May 20242,964.502,964.502,964.502,964.502,964.50-
06 May 20242,927.502,927.502,927.502,927.502,927.50-
03 May 20242,937.502,937.502,937.502,937.502,937.50-
02 May 20242,923.002,923.002,923.002,923.002,923.00-
30 Apr 20242,989.002,989.002,989.002,989.002,989.00-
29 Apr 20242,981.002,987.502,981.002,987.502,987.502
26 Apr 20242,903.502,903.502,903.502,903.502,903.50-
25 Apr 20242,803.502,803.502,803.502,803.502,803.50-
24 Apr 20242,722.502,722.502,722.502,722.502,722.50-
23 Apr 20242,699.502,699.502,699.502,699.502,699.50-
22 Apr 20242,691.002,691.002,691.002,691.002,691.00-
19 Apr 20242,707.002,707.002,707.002,707.002,707.00-
18 Apr 20242,720.502,720.502,720.502,720.502,720.50-
17 Apr 20242,767.002,767.002,767.002,767.002,767.00-
16 Apr 20242,755.502,755.502,755.502,755.502,755.50-
15 Apr 20242,779.002,779.002,779.002,779.002,779.00-
12 Apr 20242,786.502,786.502,786.502,786.502,786.50-
11 Apr 20242,753.502,753.502,753.502,753.502,753.50-
10 Apr 20242,691.002,691.002,691.002,691.002,691.00-
09 Apr 20242,693.002,693.002,693.002,693.002,693.00-
08 Apr 20242,667.502,667.502,667.502,667.502,667.50-
05 Apr 20242,633.502,633.502,633.502,633.502,633.50-
04 Apr 20242,667.502,667.502,667.502,667.502,667.50-
03 Apr 20242,681.502,681.502,681.502,681.502,681.50-
02 Apr 20242,672.502,672.502,672.502,672.502,672.50-
28 Mar 20242,703.002,703.002,703.002,703.002,703.00-
27 Mar 20242,727.502,727.502,727.502,727.502,727.50-
26 Mar 20242,675.502,675.502,675.502,675.502,675.50-
25 Mar 20242,655.002,655.002,655.002,655.002,655.00-
22 Mar 20242,681.002,681.002,681.002,681.002,681.00-
21 Mar 20242,664.002,664.002,664.002,664.002,664.00-
20 Mar 20242,691.502,691.502,691.502,691.502,691.50-
19 Mar 20242,545.002,545.002,545.002,545.002,545.00-
18 Mar 20242,525.002,525.002,525.002,525.002,525.00-
15 Mar 20242,522.502,522.502,522.502,522.502,522.50-
14 Mar 20242,482.002,482.002,482.002,482.002,482.00-
13 Mar 20242,478.502,478.502,478.502,478.502,478.50-
12 Mar 20242,432.002,432.002,432.002,432.002,432.00-
11 Mar 20242,453.002,453.002,453.002,453.002,453.00-
08 Mar 20242,451.002,451.002,451.002,451.002,451.00-
07 Mar 20242,458.002,458.002,458.002,458.002,458.00-
06 Mar 20242,491.002,491.002,491.002,491.002,491.00-
05 Mar 20242,495.002,495.002,495.002,495.002,495.00-
04 Mar 20242,470.002,470.002,470.002,470.002,470.00-
01 Mar 20242,485.002,485.002,485.002,485.002,485.00-
29 Feb 20242,458.002,458.002,458.002,458.002,458.00-
28 Feb 20242,435.502,435.502,435.502,435.502,435.50-
27 Feb 20242,444.002,444.002,444.002,444.002,444.00-
26 Feb 20242,436.502,436.502,436.502,436.502,436.50-
23 Feb 20242,424.002,424.002,424.002,424.002,424.00-
22 Feb 20242,371.002,371.002,371.002,371.002,371.00-
21 Feb 20242,380.002,380.002,380.002,380.002,380.00-
20 Feb 20242,404.002,404.002,404.002,404.002,404.00-
19 Feb 20242,406.502,411.002,406.502,411.002,411.009
16 Feb 20242,423.502,423.502,423.502,423.502,423.50-
15 Feb 20242,440.002,440.002,440.002,440.002,440.00-
14 Feb 20242,419.502,419.502,419.502,419.502,419.50-
13 Feb 20242,419.502,419.502,406.002,406.002,406.001
12 Feb 20242,450.502,450.502,450.502,450.502,450.50-
09 Feb 20242,429.502,429.502,429.502,429.502,429.50-
08 Feb 20242,475.002,475.002,475.002,475.002,475.00-
07 Feb 20242,365.002,365.002,365.002,365.002,365.00-
06 Feb 20242,286.002,286.002,286.002,286.002,286.00-
05 Feb 20242,276.002,276.002,276.002,276.002,276.00-
02 Feb 20242,235.002,235.002,235.002,235.002,235.00-
01 Feb 20242,221.502,221.502,221.502,221.502,221.50-
31 Jan 20242,214.002,214.002,214.002,214.002,214.00-
30 Jan 20242,208.502,208.502,208.502,208.502,208.50-
29 Jan 20242,132.502,132.502,132.502,132.502,132.50-
26 Jan 20242,116.502,116.502,116.502,116.502,116.50-
25 Jan 20242,140.002,140.002,140.002,140.002,140.00-
24 Jan 20242,129.502,129.502,129.502,129.502,129.50-
23 Jan 20242,109.002,109.002,109.002,109.002,109.00-
22 Jan 20242,130.002,130.002,130.002,130.002,130.00-
19 Jan 20242,123.502,123.502,123.502,123.502,123.50-
18 Jan 20242,108.502,108.502,108.502,108.502,108.50-
17 Jan 20242,080.002,080.002,080.002,080.002,080.00-
16 Jan 20242,063.502,063.502,063.502,063.502,063.50-
15 Jan 20242,054.002,054.002,054.002,054.002,054.00-
12 Jan 20242,054.002,054.002,054.002,054.002,054.00-
11 Jan 20242,038.002,038.002,038.002,038.002,038.00-
10 Jan 20242,030.502,030.502,030.502,030.502,030.50-
09 Jan 20242,029.502,029.502,029.502,029.502,029.50-
08 Jan 20242,005.002,005.002,005.002,005.002,005.00-
05 Jan 20242,011.002,011.002,011.002,011.002,011.00-
04 Jan 20242,025.502,025.502,025.502,025.502,025.50-
03 Jan 20242,026.502,026.502,026.502,026.502,026.50-
02 Jan 20242,054.002,054.002,054.002,054.002,054.00-
29 Dec 20232,039.502,052.002,039.502,052.002,052.00-
28 Dec 20232,068.002,068.002,068.002,068.002,068.00-
27 Dec 20232,082.502,082.502,082.502,082.502,082.50-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...