Frankfurt - Delayed Quote EUR

Chipotle Mexican Grill, Inc. (C9F.F)

56.49

-0.26

(-0.46%)

At close: January 31 at 4:44:00 PM GMT+1

Currency in EUR

Date	Open	High	Low	Close	Adj Close	Volume
Jan 31, 2025	56.68	57.21	56.49	56.49	56.49	117
Jan 30, 2025	55.88	56.75	55.88	56.75	56.75	1,000
Jan 29, 2025	55.21	55.78	55.21	55.78	55.78	15
Jan 28, 2025	55.47	55.85	55.00	55.00	55.00	494
Jan 27, 2025	53.53	53.53	53.28	53.28	53.28	100
Jan 24, 2025	54.85	54.85	53.93	53.93	53.93	400
Jan 23, 2025	53.46	53.46	53.46	53.46	53.46	-
Jan 22, 2025	53.83	53.85	53.44	53.44	53.44	1,734
Jan 21, 2025	55.35	55.50	53.73	53.73	53.73	663
Jan 20, 2025	55.57	56.02	55.52	56.00	56.00	127
Jan 17, 2025	56.56	56.56	55.84	55.84	55.84	30
Jan 16, 2025	55.61	55.61	55.61	55.61	55.61	-
Jan 15, 2025	54.74	55.48	54.74	55.48	55.48	50
Jan 14, 2025	55.85	55.95	54.60	54.60	54.60	300
Jan 13, 2025	55.42	55.42	55.42	55.42	55.42	40
Jan 10, 2025	55.74	56.10	55.20	55.20	55.20	550
Jan 9, 2025	55.88	55.95	55.88	55.95	55.95	25
Jan 8, 2025	55.93	56.19	55.93	56.13	56.13	270
Jan 7, 2025	56.26	56.33	56.06	56.33	56.33	800
Jan 6, 2025	57.64	57.64	56.96	56.96	56.96	153
Jan 3, 2025	58.13	58.13	58.10	58.10	58.10	100
Jan 2, 2025	57.84	57.84	57.84	57.84	57.84	102
Dec 30, 2024	57.82	58.55	57.82	58.55	58.55	495
Dec 27, 2024	59.28	59.28	59.28	59.28	59.28	75
Dec 23, 2024	59.09	59.12	58.72	59.12	59.12	100
Dec 20, 2024	59.05	60.00	58.37	60.00	60.00	373
Dec 19, 2024	58.93	59.46	58.93	59.45	59.45	666
Dec 18, 2024	60.99	61.02	60.40	60.40	60.40	134
Dec 17, 2024	61.05	61.37	61.04	61.37	61.37	111
Dec 16, 2024	61.17	61.56	61.17	61.56	61.56	16
Dec 13, 2024	63.15	63.15	62.53	62.70	62.70	950
Dec 12, 2024	61.84	62.68	61.84	62.68	62.68	44
Dec 11, 2024	61.40	62.09	61.40	61.99	61.99	143
Dec 10, 2024	60.78	61.30	60.78	61.30	61.30	40
Dec 9, 2024	62.30	62.50	62.30	62.30	62.30	791
Dec 6, 2024	61.21	62.35	61.21	61.64	61.64	123
Dec 5, 2024	60.21	60.92	60.21	60.92	60.92	150
Dec 4, 2024	57.80	57.80	57.80	57.80	57.80	-
Dec 3, 2024	57.51	57.97	57.51	57.97	57.97	20
Dec 2, 2024	58.26	59.03	58.26	59.03	59.03	24
Nov 29, 2024	58.32	59.11	58.32	59.11	59.11	515
Nov 28, 2024	58.58	59.15	58.58	59.15	59.15	28
Nov 27, 2024	59.47	59.73	58.48	58.48	58.48	70
Nov 26, 2024	58.70	59.68	58.70	59.68	59.68	157
Nov 25, 2024	59.68	59.71	59.68	59.71	59.71	50
Nov 22, 2024	57.12	59.67	57.12	59.61	59.61	402
Nov 21, 2024	55.43	56.63	55.43	56.60	56.60	134
Nov 20, 2024	55.33	55.84	55.33	55.47	55.47	320
Nov 19, 2024	55.33	55.33	55.25	55.25	55.25	7
Nov 18, 2024	55.47	55.47	55.47	55.47	55.47	-
Nov 15, 2024	56.31	56.31	56.00	56.00	56.00	80
Nov 14, 2024	56.15	57.11	56.15	57.11	57.11	83
Nov 13, 2024	57.09	57.09	57.09	57.09	57.09	10
Nov 12, 2024	55.33	57.21	55.33	57.21	57.21	138
Nov 11, 2024	54.65	55.66	54.65	54.87	54.87	495
Nov 8, 2024	53.74	55.03	53.74	55.03	55.03	100
Nov 7, 2024	53.80	54.64	53.37	54.64	54.64	668
Nov 6, 2024	52.82	52.82	52.65	52.65	52.65	50
Nov 5, 2024	51.68	52.13	51.68	52.13	52.13	40
Nov 4, 2024	54.00	54.00	53.10	53.18	53.18	333
Nov 1, 2024	51.33	51.92	51.33	51.67	51.67	60
Oct 31, 2024	51.01	52.59	50.82	52.59	52.59	997
Oct 30, 2024	53.00	54.03	52.05	54.03	54.03	335
Oct 29, 2024	56.30	56.30	53.92	53.92	53.92	100
Oct 28, 2024	55.06	56.62	55.06	56.41	56.41	603
Oct 25, 2024	54.62	54.62	54.62	54.62	54.62	-
Oct 24, 2024	54.64	54.96	54.64	54.96	54.96	20
Oct 23, 2024	55.07	55.50	55.07	55.44	55.44	548
Oct 22, 2024	54.81	55.40	54.81	55.40	55.40	488
Oct 21, 2024	54.76	54.88	54.47	54.76	54.76	210
Oct 18, 2024	54.01	54.01	54.01	54.01	54.01	-
Oct 17, 2024	54.06	54.73	54.06	54.45	54.45	220
Oct 16, 2024	55.13	55.13	55.13	55.13	55.13	4
Oct 15, 2024	54.32	54.32	54.32	54.32	54.32	-
Oct 14, 2024	53.37	54.54	53.37	54.54	54.54	90
Oct 11, 2024	53.37	54.04	53.05	53.93	53.93	2,983
Oct 10, 2024	52.64	53.22	52.64	53.00	53.00	72
Oct 9, 2024	52.46	53.09	52.46	53.09	53.09	550
Oct 8, 2024	51.38	52.89	51.38	52.89	52.89	270
Oct 7, 2024	51.71	52.00	51.50	51.84	51.84	1,046
Oct 4, 2024	51.19	51.77	51.19	51.75	51.75	563
Oct 3, 2024	51.98	51.98	51.39	51.39	51.39	545
Oct 2, 2024	51.22	51.22	51.22	51.22	51.22	-
Oct 1, 2024	51.78	51.87	51.55	51.55	51.55	30
Sep 30, 2024	51.55	51.55	51.00	51.00	51.00	265
Sep 27, 2024	51.70	52.20	51.23	51.23	51.23	619
Sep 26, 2024	52.33	52.82	52.00	52.00	52.00	111
Sep 25, 2024	51.42	52.17	51.15	52.17	52.17	548
Sep 24, 2024	52.17	52.69	52.03	52.03	52.03	344
Sep 23, 2024	51.07	51.07	51.07	51.07	51.07	-
Sep 20, 2024	51.57	51.61	51.57	51.61	51.61	21
Sep 19, 2024	51.31	51.87	51.31	51.87	51.87	55
Sep 18, 2024	52.49	52.78	51.50	51.50	51.50	265
Sep 17, 2024	51.72	52.48	51.72	52.29	52.29	2,735
Sep 16, 2024	50.39	51.90	50.36	51.90	51.90	277
Sep 13, 2024	50.58	51.03	50.40	50.40	50.40	530
Sep 12, 2024	50.45	50.90	50.45	50.48	50.48	1,600
Sep 11, 2024	48.60	48.60	48.60	48.60	48.60	-
Sep 10, 2024	48.89	48.99	48.89	48.99	48.99	590
Sep 9, 2024	48.23	48.23	48.23	48.23	48.23	-
Sep 6, 2024	47.60	48.26	47.56	48.26	48.26	830
Sep 5, 2024	47.83	47.86	47.83	47.86	47.86	303
Sep 4, 2024	48.03	48.51	48.03	48.51	48.51	40
Sep 3, 2024	50.30	50.30	49.25	49.25	49.25	218
Sep 2, 2024	50.42	50.58	50.42	50.58	50.58	20
Aug 30, 2024	50.13	50.62	50.13	50.62	50.62	15
Aug 29, 2024	49.85	50.71	49.85	50.30	50.30	797
Aug 28, 2024	50.06	50.06	49.97	49.97	49.97	100
Aug 27, 2024	48.60	48.92	48.60	48.92	48.92	60
Aug 26, 2024	47.72	48.83	47.72	48.83	48.83	232
Aug 23, 2024	48.07	48.10	48.07	48.10	48.10	21
Aug 22, 2024	48.47	48.51	48.10	48.51	48.51	900
Aug 21, 2024	46.51	48.06	46.51	48.06	48.06	232
Aug 20, 2024	47.59	47.64	47.04	47.04	47.04	1,642
Aug 19, 2024	47.21	47.69	46.81	46.81	46.81	55
Aug 16, 2024	49.12	49.50	47.49	47.61	47.61	831
Aug 15, 2024	46.72	48.18	46.70	48.18	48.18	398
Aug 14, 2024	46.97	47.42	46.65	47.30	47.30	2,963
Aug 13, 2024	50.95	51.50	43.80	47.08	47.08	4,292
Aug 12, 2024	50.60	51.24	50.60	51.07	51.07	272
Aug 9, 2024	49.52	50.86	49.52	50.86	50.86	121
Aug 8, 2024	48.35	49.88	48.35	49.88	49.88	30
Aug 7, 2024	49.34	50.05	49.34	50.05	50.05	517
Aug 6, 2024	48.17	50.26	48.00	50.06	50.06	954
Aug 5, 2024	46.00	47.44	45.60	47.44	47.44	832
Aug 2, 2024	48.60	49.00	47.47	47.47	47.47	555
Aug 1, 2024	50.12	51.10	49.72	49.72	49.72	2,409
Jul 31, 2024	48.56	50.44	48.56	50.07	50.07	1,900
Jul 30, 2024	46.84	47.85	46.84	47.85	47.85	226
Jul 29, 2024	45.90	46.81	45.53	46.77	46.77	1,167
Jul 26, 2024	46.62	47.40	46.62	47.40	47.40	37
Jul 25, 2024	49.06	49.50	45.94	45.94	45.94	1,075
Jul 24, 2024	48.15	48.80	48.01	48.01	48.01	1,085
Jul 23, 2024	48.87	50.20	48.87	49.40	49.40	525
Jul 22, 2024	49.42	49.74	48.71	48.71	48.71	538
Jul 19, 2024	48.94	49.47	48.51	49.00	49.00	1,314
Jul 18, 2024	50.00	50.75	49.61	49.61	49.61	1,945
Jul 17, 2024	53.20	53.20	50.60	50.60	50.60	797
Jul 16, 2024	51.90	51.93	51.50	51.80	51.80	1,025
Jul 15, 2024	52.50	53.00	51.68	51.78	51.78	510
Jul 12, 2024	52.65	53.24	52.65	53.24	53.24	102
Jul 11, 2024	53.49	53.49	52.88	52.88	52.88	100
Jul 10, 2024	52.88	53.50	52.88	53.50	53.50	20
Jul 9, 2024	54.98	55.70	53.18	53.18	53.18	3,338
Jul 8, 2024	57.22	58.10	55.27	55.27	55.27	339
Jul 5, 2024	57.13	58.19	57.00	58.19	58.19	184
Jul 4, 2024	57.50	58.00	57.10	57.50	57.50	1,832
Jul 3, 2024	56.58	57.28	56.58	57.28	57.28	9
Jul 2, 2024	57.21	57.90	56.32	56.32	56.32	2,163
Jul 1, 2024	58.19	58.76	56.75	57.00	57.00	2,588
Jun 28, 2024	58.26	58.91	58.24	58.57	58.57	212
Jun 27, 2024	61.10	62.70	58.22	59.38	59.38	1,137
Jun 26, 2024	50:1 Stock Splits
Jun 26, 2024	61.75	63.00	59.80	61.07	61.07	3,201
Jun 25, 2024	59.29	61.09	59.29	60.90	60.90	1,900
Jun 24, 2024	60.60	60.60	59.63	59.63	59.63	250
Jun 21, 2024	59.41	60.40	59.41	59.54	59.54	800
Jun 20, 2024	64.72	64.80	60.60	60.60	60.60	600
Jun 19, 2024	63.49	64.70	63.49	64.60	64.60	550
Jun 18, 2024	62.50	64.25	62.50	64.25	64.25	750
Jun 17, 2024	61.41	63.20	61.41	63.20	63.20	250
Jun 14, 2024	60.29	62.00	60.29	60.59	60.59	750
Jun 13, 2024	58.08	61.17	58.08	61.17	61.17	500
Jun 12, 2024	58.07	58.58	58.07	58.58	58.58	100
Jun 11, 2024	57.82	57.92	57.72	57.72	57.72	250
Jun 10, 2024	58.63	58.63	58.63	58.63	58.63	-
Jun 7, 2024	58.47	59.65	58.47	59.00	59.00	250
Jun 6, 2024	58.39	58.82	57.60	58.55	58.55	1,700
Jun 5, 2024	56.48	57.69	56.48	57.34	57.34	500
Jun 4, 2024	55.82	57.57	55.82	57.13	57.13	150
Jun 3, 2024	57.25	57.73	55.97	55.97	55.97	550
May 31, 2024	57.94	57.94	55.78	55.78	55.78	350
May 30, 2024	55.90	57.00	55.90	56.80	56.80	450
May 29, 2024	57.36	58.00	56.40	56.62	56.62	1,650
May 28, 2024	57.56	58.71	57.56	58.51	58.51	350
May 27, 2024	57.52	58.67	57.52	58.20	58.20	1,000
May 24, 2024	58.66	58.80	58.66	58.80	58.80	450
May 23, 2024	58.88	58.88	57.80	57.80	57.80	1,600
May 22, 2024	57.88	58.30	57.88	58.30	58.30	750
May 21, 2024	57.84	58.93	57.84	58.93	58.93	150
May 20, 2024	58.52	59.95	58.52	59.95	59.95	250
May 17, 2024	57.61	57.61	57.61	57.61	57.61	-
May 16, 2024	57.67	58.87	57.67	58.86	58.86	350
May 15, 2024	59.01	59.01	58.87	58.87	58.87	200
May 14, 2024	58.97	58.97	58.97	58.97	58.97	-
May 13, 2024	59.89	59.89	59.89	59.89	59.89	-
May 10, 2024	60.51	60.55	60.11	60.11	60.11	300
May 9, 2024	58.61	59.88	58.61	59.88	59.88	100
May 8, 2024	59.81	60.00	59.81	59.88	59.88	600
May 7, 2024	59.22	59.77	59.22	59.76	59.76	150
May 6, 2024	58.43	59.35	58.43	59.35	59.35	50
May 3, 2024	58.32	59.19	58.26	58.26	58.26	250
May 2, 2024	59.12	59.12	58.53	58.53	58.53	100
Apr 30, 2024	60.00	60.40	60.00	60.00	60.00	650
Apr 29, 2024	59.32	59.90	59.32	59.90	59.90	200
Apr 26, 2024	58.79	60.18	58.42	60.18	60.18	750
Apr 25, 2024	55.91	58.30	55.91	58.30	58.30	300
Apr 24, 2024	54.30	54.90	54.30	54.90	54.90	200
Apr 23, 2024	53.93	53.93	53.93	53.93	53.93	-
Apr 22, 2024	53.48	54.55	53.48	53.64	53.64	200
Apr 19, 2024	54.12	54.77	54.12	54.77	54.77	550
Apr 18, 2024	54.24	54.78	54.24	54.78	54.78	200
Apr 17, 2024	55.00	56.03	54.20	54.20	54.20	700
Apr 16, 2024	55.00	55.78	55.00	55.78	55.78	200
Apr 15, 2024	55.40	55.67	55.40	55.67	55.67	200
Apr 12, 2024	55.65	56.33	55.65	56.33	56.33	100
Apr 11, 2024	54.98	55.42	54.98	55.42	55.42	250
Apr 10, 2024	53.44	53.44	53.44	53.44	53.44	-
Apr 9, 2024	53.72	54.22	52.89	52.89	52.89	900
Apr 8, 2024	53.33	54.05	53.33	54.05	54.05	250
Apr 5, 2024	52.56	53.00	52.56	53.00	53.00	100
Apr 4, 2024	53.74	53.74	53.74	53.74	53.74	150
Apr 3, 2024	53.26	54.38	53.26	54.38	54.38	200
Apr 2, 2024	53.85	53.85	53.85	53.85	53.85	150
Mar 28, 2024	53.98	54.67	53.66	53.66	53.66	150
Mar 27, 2024	54.14	55.32	53.99	53.99	53.99	550
Mar 26, 2024	53.27	54.86	53.27	54.81	54.81	450
Mar 25, 2024	53.78	54.40	53.50	53.95	53.95	1,050
Mar 22, 2024	53.52	53.74	53.40	53.74	53.74	850
Mar 21, 2024	53.63	53.97	53.13	53.93	53.93	1,400
Mar 20, 2024	54.26	55.63	54.26	54.50	54.50	1,750
Mar 19, 2024	50.80	50.80	50.80	50.80	50.80	-
Mar 18, 2024	50.15	50.15	50.15	50.15	50.15	-
Mar 15, 2024	50.39	50.39	50.39	50.39	50.39	-
Mar 14, 2024	49.55	49.55	49.55	49.55	49.55	-
Mar 13, 2024	49.29	50.23	49.29	50.23	50.23	100
Mar 12, 2024	48.53	49.60	48.53	49.60	49.60	750
Mar 11, 2024	48.67	48.67	48.67	48.67	48.67	-
Mar 8, 2024	48.89	48.89	48.89	48.89	48.89	-
Mar 7, 2024	49.01	49.01	49.01	49.01	49.01	-
Mar 6, 2024	49.70	49.70	49.70	49.70	49.70	-
Mar 5, 2024	49.53	49.53	49.53	49.53	49.53	-
Mar 4, 2024	49.24	49.24	49.24	49.24	49.24	-
Mar 1, 2024	49.59	49.80	49.41	49.80	49.80	4,550
Feb 29, 2024	49.04	49.50	49.04	49.34	49.34	150
Feb 28, 2024	48.34	48.34	48.34	48.34	48.34	-
Feb 27, 2024	48.76	48.76	48.53	48.53	48.53	-
Feb 26, 2024	48.62	49.11	48.62	49.07	49.07	400
Feb 23, 2024	48.10	48.10	48.10	48.10	48.10	-
Feb 22, 2024	47.03	47.03	47.03	47.03	47.03	-
Feb 21, 2024	47.47	47.47	47.47	47.47	47.47	-
Feb 20, 2024	47.96	47.96	47.96	47.96	47.96	-
Feb 19, 2024	47.98	48.50	47.98	48.10	48.10	1,600
Feb 16, 2024	48.11	48.68	48.11	48.68	48.68	800
Feb 15, 2024	48.71	48.71	48.71	48.71	48.71	-
Feb 14, 2024	48.34	48.92	48.34	48.92	48.92	250
Feb 13, 2024	47.92	47.92	47.92	47.92	47.92	-
Feb 12, 2024	49.20	49.20	49.00	49.00	49.00	300
Feb 9, 2024	48.37	48.56	48.37	48.56	48.56	1,950
Feb 8, 2024	49.25	50.07	49.25	50.07	50.07	250
Feb 7, 2024	47.30	50.80	46.80	50.80	50.80	950
Feb 6, 2024	45.72	46.58	45.72	46.58	46.58	100
Feb 5, 2024	46.42	46.42	46.42	46.42	46.42	250
Feb 2, 2024	44.70	45.91	44.70	45.91	45.91	550
Feb 1, 2024	44.47	44.86	44.47	44.86	44.86	400
Jan 31, 2024	44.31	45.21	44.31	45.10	45.10	350

ROW.BE Texas Roadhouse Inc

176.05

+0.77%

ROW.MU Texas Roadhouse Inc

176.10

+0.80%

ROW.F Texas Roadhouse, Inc.

176.00

-0.26%

LOCO El Pollo Loco Holdings, Inc.

11.87

-0.42%

YUMC Yum China Holdings, Inc.

46.25

-2.82%

YUM Yum! Brands, Inc.

130.50

-0.18%

SHAK Shake Shack Inc.

118.13

-3.28%

QSR Restaurant Brands International Inc.

61.54

-1.49%

TXRH Texas Roadhouse, Inc.

181.10

-0.85%

WEN The Wendy's Company

14.83

-0.40%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Chipotle Mexican Grill, Inc. (C9F.F)

Related Tickers