UK markets closed

Chipotle Mexican Grill Inc (C9F.SG)

Stuttgart - Stuttgart Delayed price. Currency in EUR
Add to watchlist
2,997.00-9.00 (-0.30%)
At close: 09:53PM CEST
Time period:
22 Jun 2023 - 22 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
21 Jun 20243,000.003,000.002,997.002,997.002,997.0010
20 Jun 20243,229.003,229.003,006.003,006.003,006.0036
19 Jun 20243,184.003,184.003,184.003,184.003,184.00-
18 Jun 20243,135.503,188.503,135.503,179.503,179.5011
17 Jun 20243,061.003,157.003,061.003,148.003,148.005
14 Jun 20243,036.503,036.503,036.503,036.503,036.50-
13 Jun 20242,925.503,029.502,925.503,018.503,018.5016
12 Jun 20242,910.502,931.002,908.502,931.002,931.002
11 Jun 20242,898.502,898.502,869.502,874.502,874.504
10 Jun 20242,938.002,938.002,901.502,901.502,901.50-
07 Jun 20242,955.502,970.002,955.502,969.502,969.5012
06 Jun 20242,887.502,937.502,887.502,937.502,937.506
05 Jun 20242,831.502,903.502,831.502,903.502,903.501
04 Jun 20242,824.002,836.502,824.002,833.002,833.007
03 Jun 20242,889.002,889.002,889.002,889.002,889.001
31 May 20242,863.502,863.502,848.502,848.502,848.50-
30 May 20242,829.502,829.502,829.502,829.502,829.505
29 May 20242,890.002,896.002,857.002,857.002,857.0022
28 May 20242,908.502,918.502,889.002,889.002,889.006
27 May 20242,901.002,909.002,901.002,909.002,909.002
24 May 20242,901.002,903.002,901.002,903.002,903.003
23 May 20242,909.502,918.002,901.002,901.502,901.508
22 May 20242,915.502,915.502,915.502,915.502,915.50-
21 May 20242,922.002,922.002,922.002,922.002,922.00-
20 May 20242,976.002,976.002,971.002,971.002,971.006
17 May 20242,900.002,954.502,900.002,954.502,954.5019
16 May 20242,907.502,915.002,907.502,915.002,915.004
15 May 20242,929.502,929.502,929.502,929.502,929.50-
14 May 20242,964.002,978.002,941.502,941.502,941.506
13 May 20243,012.503,012.503,012.503,012.503,012.50-
10 May 20243,004.003,004.003,004.003,004.003,004.00-
09 May 20242,954.002,967.502,954.002,967.502,967.502
08 May 20242,969.502,994.502,969.502,994.502,994.503
07 May 20242,968.002,981.502,958.502,958.502,958.504
06 May 20242,929.002,968.502,929.002,968.502,968.501
03 May 20242,938.002,959.502,938.002,959.502,959.501
02 May 20242,921.502,921.502,915.002,915.002,915.006
30 Apr 20242,991.003,009.502,991.003,006.503,006.5013
29 Apr 20242,987.502,996.502,983.502,996.502,996.5011
26 Apr 20242,909.002,909.002,909.002,909.002,909.00-
25 Apr 20242,803.002,891.502,795.002,891.502,891.5066
24 Apr 20242,723.002,748.502,723.002,741.502,741.50-
23 Apr 20242,702.002,722.002,702.002,715.502,715.504
22 Apr 20242,693.002,727.002,693.002,725.002,725.0034
19 Apr 20242,716.002,727.502,681.502,681.502,681.5014
18 Apr 20242,721.002,725.002,721.002,722.002,722.00-
17 Apr 20242,766.002,775.502,766.002,775.502,775.501
16 Apr 20242,759.002,759.002,759.002,759.002,759.00-
15 Apr 20242,793.002,793.002,793.002,793.002,793.001
12 Apr 20242,787.502,811.502,787.502,811.502,811.5012
11 Apr 20242,753.002,780.502,753.002,780.502,780.502
10 Apr 20242,691.502,746.502,691.502,746.502,746.507
09 Apr 20242,693.002,705.002,690.002,690.002,690.004
08 Apr 20242,666.002,666.002,666.002,666.002,666.00-
05 Apr 20242,636.002,636.002,636.002,636.002,636.00-
04 Apr 20242,667.502,667.502,667.502,667.502,667.50-
03 Apr 20242,681.502,681.502,652.002,652.002,652.001
02 Apr 20242,686.502,686.502,674.502,674.502,674.5012
28 Mar 20242,703.002,731.502,703.002,718.502,718.504
27 Mar 20242,727.502,741.002,715.002,715.002,715.007
26 Mar 20242,676.002,749.002,676.002,740.502,740.508
25 Mar 20242,671.002,688.002,671.002,674.502,674.508
22 Mar 20242,665.502,704.002,665.502,671.502,671.5024
21 Mar 20242,665.502,684.502,665.502,684.502,684.505
20 Mar 20242,692.502,770.002,674.502,674.502,674.5014
19 Mar 20242,546.002,546.002,546.002,546.002,546.00-
18 Mar 20242,526.502,562.002,526.502,558.002,558.006
15 Mar 20242,524.502,542.002,524.502,542.002,542.0015
14 Mar 20242,482.502,482.502,482.502,482.502,482.50-
13 Mar 20242,481.002,485.502,481.002,485.502,485.50-
12 Mar 20242,432.002,432.002,432.002,432.002,432.00-
11 Mar 20242,451.002,451.002,443.002,443.002,443.00136
08 Mar 20242,451.002,462.002,451.002,461.002,461.0052
07 Mar 20242,458.002,458.002,455.502,455.502,455.50-
06 Mar 20242,491.002,495.002,450.502,458.502,458.504
05 Mar 20242,495.502,506.502,488.002,493.002,493.00-
04 Mar 20242,468.002,497.502,468.002,497.502,497.50-
01 Mar 20242,486.502,486.502,486.502,486.502,486.50-
29 Feb 20242,459.002,483.002,459.002,483.002,483.004
28 Feb 20242,436.002,436.502,436.002,436.502,436.50-
27 Feb 20242,445.002,459.502,445.002,459.502,459.501
26 Feb 20242,440.502,440.502,440.502,440.502,440.50-
23 Feb 20242,423.502,433.502,423.502,433.502,433.501
22 Feb 20242,369.502,369.502,369.502,369.502,369.50-
21 Feb 20242,380.002,380.002,380.002,380.002,380.00-
20 Feb 20242,404.002,404.002,382.002,383.002,383.00-
19 Feb 20242,406.002,419.002,406.002,419.002,419.009
16 Feb 20242,424.002,435.502,424.002,435.502,435.501
15 Feb 20242,440.502,443.002,440.502,443.002,443.002
14 Feb 20242,421.002,421.002,421.002,421.002,421.00-
13 Feb 20242,414.502,414.502,414.502,414.502,414.50-
12 Feb 20242,446.002,446.002,430.502,430.502,430.501
09 Feb 20242,425.002,439.502,425.002,427.002,427.001
08 Feb 20242,470.502,485.502,428.502,428.502,428.5027
07 Feb 20242,320.502,523.502,320.502,523.502,523.5011
06 Feb 20242,293.502,293.502,293.502,293.502,293.50-
05 Feb 20242,295.502,302.502,295.502,302.502,302.501
02 Feb 20242,241.502,289.002,241.502,283.502,283.506
01 Feb 20242,227.002,230.002,227.002,230.002,230.001
31 Jan 20242,232.002,232.002,232.002,232.002,232.00-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...