Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Stuttgart - Delayed Quote EUR

Chipotle Mexican Grill Inc (C9F.SG)

45.87

-0.01

(-0.02%)

As of 8:11:56 AM GMT+1. Market Open.

Currency in EUR

Date	Open	High	Low	Close	Adj Close	Volume
Mar 12, 2025	45.87	45.87	45.87	45.87	45.87	67
Mar 11, 2025	45.60	46.15	45.60	45.88	45.88	-
Mar 10, 2025	46.29	46.29	45.65	45.90	45.90	-
Mar 7, 2025	47.53	47.53	46.37	46.37	46.37	67
Mar 6, 2025	49.38	49.38	47.74	47.74	47.74	-
Mar 5, 2025	50.34	50.34	49.47	49.47	49.47	20
Mar 4, 2025	51.72	51.72	49.88	50.06	50.06	86
Mar 3, 2025	52.52	52.82	51.46	51.77	51.77	2,041
Feb 28, 2025	50.38	50.38	50.38	50.38	50.38	-
Feb 27, 2025	50.84	50.84	50.74	50.74	50.74	-
Feb 26, 2025	48.69	51.69	48.65	51.17	51.17	150
Feb 25, 2025	48.69	49.96	48.65	49.96	49.96	40
Feb 24, 2025	49.03	49.03	48.76	48.92	48.92	1,039
Feb 21, 2025	50.45	50.76	49.33	49.33	49.33	329
Feb 20, 2025	51.31	51.31	50.13	50.14	50.14	-
Feb 19, 2025	52.09	52.12	51.11	51.52	51.52	1,400
Feb 18, 2025	54.09	54.09	52.08	52.08	52.08	-
Feb 17, 2025	54.60	54.60	54.08	54.10	54.10	1,130
Feb 14, 2025	55.31	55.31	55.31	55.31	55.31	-
Feb 13, 2025	54.59	55.44	54.59	55.44	55.44	-
Feb 12, 2025	54.07	54.73	54.07	54.73	54.73	-
Feb 11, 2025	55.76	55.76	54.30	54.30	54.30	-
Feb 10, 2025	55.34	56.02	55.34	56.02	56.02	-
Feb 7, 2025	55.00	55.58	55.00	55.58	55.58	-
Feb 6, 2025	55.21	55.21	54.68	54.94	54.94	80
Feb 5, 2025	53.71	55.54	53.71	55.23	55.23	109
Feb 4, 2025	57.48	57.48	56.76	56.80	56.80	-
Feb 3, 2025	55.01	56.72	55.00	56.55	56.55	38
Jan 31, 2025	56.70	56.70	56.12	56.12	56.12	-
Jan 30, 2025	55.89	56.32	55.89	56.32	56.32	50
Jan 29, 2025	55.20	55.93	55.20	55.93	55.93	-
Jan 28, 2025	53.55	55.61	53.55	55.37	55.37	100
Jan 27, 2025	53.55	55.40	53.55	55.40	55.40	-
Jan 24, 2025	54.81	54.81	53.85	53.85	53.85	25
Jan 23, 2025	53.41	55.06	53.41	55.06	55.06	-
Jan 22, 2025	53.84	53.91	53.47	53.59	53.59	200
Jan 21, 2025	55.38	55.44	53.91	53.91	53.91	175
Jan 20, 2025	55.58	55.58	55.36	55.36	55.36	10
Jan 17, 2025	56.57	56.57	56.17	56.17	56.17	20
Jan 16, 2025	55.64	56.75	55.64	56.74	56.74	18
Jan 15, 2025	54.74	55.44	54.74	55.44	55.44	-
Jan 14, 2025	55.68	55.68	54.56	54.56	54.56	-
Jan 13, 2025	54.90	55.12	54.61	54.98	54.98	216
Jan 10, 2025	55.86	55.86	55.17	55.17	55.17	-
Jan 9, 2025	55.91	55.91	55.91	55.91	55.91	-
Jan 8, 2025	55.87	56.26	55.87	56.02	56.02	1,225
Jan 7, 2025	56.36	56.47	56.36	56.47	56.47	150
Jan 6, 2025	57.63	57.63	56.99	56.99	56.99	100
Jan 3, 2025	58.02	58.02	57.85	57.85	57.85	-
Jan 2, 2025	58.13	59.03	58.13	58.43	58.43	903
Dec 30, 2024	57.81	58.41	57.79	57.79	57.79	207
Dec 27, 2024	59.01	59.01	58.06	58.06	58.06	40
Dec 23, 2024	59.65	59.65	59.65	59.65	59.65	20
Dec 20, 2024	59.15	59.15	59.15	59.15	59.15	-
Dec 19, 2024	58.77	58.77	58.77	58.77	58.77	-
Dec 18, 2024	60.98	61.49	60.98	61.49	61.49	250
Dec 17, 2024	61.19	61.19	61.11	61.11	61.11	-
Dec 16, 2024	61.18	61.37	61.18	61.37	61.37	-
Dec 13, 2024	62.93	62.93	61.33	61.33	61.33	-
Dec 12, 2024	62.53	63.37	62.53	63.18	63.18	24
Dec 11, 2024	61.56	62.49	61.56	62.37	62.37	-
Dec 10, 2024	60.79	61.71	60.79	61.61	61.61	79
Dec 9, 2024	62.00	62.00	61.67	61.67	61.67	145
Dec 6, 2024	61.28	61.28	61.28	61.28	61.28	-
Dec 5, 2024	60.30	61.35	60.30	61.35	61.35	-
Dec 4, 2024	57.82	60.77	57.82	60.77	60.77	112
Dec 3, 2024	58.01	58.01	57.27	57.87	57.87	500
Dec 2, 2024	58.27	58.27	58.02	58.02	58.02	-
Nov 29, 2024	58.37	58.56	58.37	58.55	58.55	220
Nov 28, 2024	58.54	58.86	58.51	58.51	58.51	65
Nov 27, 2024	59.44	59.44	58.48	58.67	58.67	83
Nov 26, 2024	58.62	59.64	58.62	59.64	59.64	150
Nov 25, 2024	59.71	59.71	59.12	59.12	59.12	50
Nov 22, 2024	57.06	59.75	57.06	59.38	59.38	225
Nov 21, 2024	55.37	57.15	55.37	57.15	57.15	25
Nov 20, 2024	55.32	55.68	55.32	55.59	55.59	-
Nov 19, 2024	55.21	55.21	55.21	55.21	55.21	-
Nov 18, 2024	55.42	55.42	55.42	55.42	55.42	-
Nov 15, 2024	56.31	56.31	55.65	55.67	55.67	50
Nov 14, 2024	55.98	57.16	55.98	57.10	57.10	-
Nov 13, 2024	56.61	57.54	56.37	56.37	56.37	86
Nov 12, 2024	55.32	56.90	55.32	56.90	56.90	200
Nov 11, 2024	54.91	55.47	54.91	55.47	55.47	-
Nov 8, 2024	53.72	55.30	53.72	54.96	54.96	1,000
Nov 7, 2024	53.84	54.04	53.84	54.04	54.04	-
Nov 6, 2024	52.80	54.10	52.80	53.82	53.82	1,000
Nov 5, 2024	51.68	51.68	51.13	51.13	51.13	1,000
Nov 4, 2024	53.60	53.60	52.15	52.15	52.15	-
Nov 1, 2024	51.16	54.14	51.16	54.14	54.14	1,026
Oct 31, 2024	51.02	52.40	50.74	51.48	51.48	290
Oct 30, 2024	52.99	52.99	51.37	51.37	51.37	1,315
Oct 29, 2024	56.30	56.71	52.01	52.01	52.01	1,100
Oct 28, 2024	55.05	56.20	55.05	56.20	56.20	555
Oct 25, 2024	54.61	55.23	54.61	54.95	54.95	37
Oct 24, 2024	54.64	54.70	54.64	54.69	54.69	100
Oct 23, 2024	55.07	55.07	54.74	54.74	54.74	-
Oct 22, 2024	54.81	55.48	54.81	55.41	55.41	-
Oct 21, 2024	54.81	55.11	54.81	55.11	55.11	18
Oct 18, 2024	54.01	54.58	54.01	54.58	54.58	-
Oct 17, 2024	54.06	54.41	54.06	54.15	54.15	-
Oct 16, 2024	54.91	54.91	54.16	54.32	54.32	-
Oct 15, 2024	54.32	54.84	54.32	54.84	54.84	-
Oct 14, 2024	53.37	54.35	53.37	54.35	54.35	15
Oct 11, 2024	53.41	53.77	53.41	53.77	53.77	-
Oct 10, 2024	52.64	53.29	52.64	53.23	53.23	200
Oct 9, 2024	52.49	52.96	52.49	52.96	52.96	-
Oct 8, 2024	51.38	52.96	51.38	52.63	52.63	150
Oct 7, 2024	51.65	51.65	51.56	51.56	51.56	-
Oct 4, 2024	51.19	51.79	51.19	51.74	51.74	-
Oct 3, 2024	51.96	51.96	51.09	51.12	51.12	-
Oct 2, 2024	51.24	51.24	51.24	51.24	51.24	-
Oct 1, 2024	51.11	51.59	51.10	51.42	51.42	1,000
Sep 30, 2024	51.11	51.59	51.10	51.59	51.59	1,000
Sep 27, 2024	51.71	51.71	51.47	51.47	51.47	-
Sep 26, 2024	52.32	52.84	51.72	51.72	51.72	200
Sep 25, 2024	51.42	52.36	51.42	52.36	52.36	300
Sep 24, 2024	52.17	52.17	51.82	51.82	51.82	30
Sep 23, 2024	51.03	52.42	51.03	52.40	52.40	45
Sep 20, 2024	51.56	51.66	51.32	51.32	51.32	220
Sep 19, 2024	51.40	51.84	51.40	51.84	51.84	240
Sep 18, 2024	52.49	52.49	51.15	51.15	51.15	-
Sep 17, 2024	51.72	52.49	51.72	52.49	52.49	655
Sep 16, 2024	50.39	51.76	50.39	51.72	51.72	-
Sep 13, 2024	50.56	50.96	50.56	50.72	50.72	-
Sep 12, 2024	50.46	51.00	50.46	50.77	50.77	720
Sep 11, 2024	48.57	50.35	48.57	50.35	50.35	-
Sep 10, 2024	48.22	49.31	48.22	49.31	49.31	-
Sep 9, 2024	48.22	49.14	48.22	49.14	49.14	-
Sep 6, 2024	47.60	48.59	47.60	48.59	48.59	-
Sep 5, 2024	47.83	47.93	47.63	47.63	47.63	-
Sep 4, 2024	48.01	48.12	47.78	47.78	47.78	28
Sep 3, 2024	50.30	50.30	48.28	48.28	48.28	50
Sep 2, 2024	50.43	50.56	50.17	50.56	50.56	560
Aug 30, 2024	50.13	50.13	50.13	50.13	50.13	-
Aug 29, 2024	49.85	50.69	49.85	50.16	50.16	19
Aug 28, 2024	50.03	50.14	49.85	49.85	49.85	-
Aug 27, 2024	48.60	50.17	48.60	50.17	50.17	-
Aug 26, 2024	47.73	49.04	47.73	48.69	48.69	100
Aug 23, 2024	48.06	48.67	47.83	47.83	47.83	525
Aug 22, 2024	48.46	48.46	48.15	48.40	48.40	305
Aug 21, 2024	46.51	48.26	46.51	48.26	48.26	-
Aug 20, 2024	47.10	47.10	46.94	46.94	46.94	1,020
Aug 19, 2024	47.69	47.69	47.17	47.26	47.26	300
Aug 16, 2024	49.12	49.38	47.57	47.57	47.57	340
Aug 15, 2024	46.69	49.23	46.69	49.23	49.23	50
Aug 14, 2024	46.96	47.58	46.69	46.98	46.98	69
Aug 13, 2024	50.92	50.92	44.31	47.10	47.10	975
Aug 12, 2024	50.61	51.10	50.61	51.10	51.10	-
Aug 9, 2024	49.81	49.81	49.81	49.81	49.81	-
Aug 8, 2024	48.33	50.38	48.33	50.38	50.38	76
Aug 7, 2024	49.33	50.34	49.05	49.05	49.05	120
Aug 6, 2024	48.10	50.08	48.10	50.08	50.08	70
Aug 5, 2024	47.24	47.24	44.60	44.60	44.60	512
Aug 2, 2024	48.60	48.60	48.60	48.60	48.60	-
Aug 1, 2024	50.09	51.35	49.50	49.50	49.50	441
Jul 31, 2024	48.56	50.02	48.56	50.02	50.02	650
Jul 30, 2024	46.85	48.66	46.85	48.66	48.66	52
Jul 29, 2024	45.33	47.16	45.33	47.16	47.16	51
Jul 26, 2024	46.60	47.24	46.23	46.23	46.23	569
Jul 25, 2024	49.21	50.02	46.83	47.13	47.13	416
Jul 24, 2024	48.21	48.21	47.76	47.76	47.76	50
Jul 23, 2024	49.12	49.89	48.54	48.54	48.54	81
Jul 22, 2024	49.12	49.49	48.83	48.83	48.83	200
Jul 19, 2024	48.94	48.94	48.94	48.94	48.94	-
Jul 18, 2024	51.09	51.09	48.47	48.47	48.47	342
Jul 17, 2024	52.59	52.59	50.67	50.67	50.67	420
Jul 16, 2024	51.93	52.82	51.91	52.82	52.82	300
Jul 15, 2024	52.69	52.69	51.99	51.99	51.99	313
Jul 12, 2024	52.81	52.93	52.81	52.93	52.93	160
Jul 11, 2024	53.62	53.99	52.81	52.81	52.81	90
Jul 10, 2024	53.01	54.06	53.01	54.06	54.06	830
Jul 9, 2024	55.06	55.29	54.11	54.11	54.11	335
Jul 8, 2024	57.62	57.91	54.83	54.96	54.96	1,174
Jul 5, 2024	57.33	57.33	57.33	57.33	57.33	-
Jul 4, 2024	56.96	57.71	56.96	57.71	57.71	39
Jul 3, 2024	56.62	56.62	56.62	56.96	56.96	-
Jul 2, 2024	57.31	57.71	57.04	57.04	57.04	96
Jul 1, 2024	58.19	58.46	56.18	57.35	57.35	9
Jun 28, 2024	58.35	59.33	57.92	58.65	58.65	675
Jun 27, 2024	61.98	62.80	58.40	58.40	58.40	225
Jun 26, 2024	50:1 Stock Splits
Jun 26, 2024	60.50	62.95	59.70	59.70	59.70	1,194
Jun 25, 2024	59.42	59.82	59.42	59.82	59.82	50
Jun 24, 2024	60.25	60.25	60.23	60.23	60.23	150
Jun 21, 2024	60.00	60.00	59.94	59.94	59.94	500
Jun 20, 2024	64.58	64.58	60.12	60.12	60.12	1,800
Jun 19, 2024	63.68	63.68	63.68	63.68	63.68	-
Jun 18, 2024	62.71	63.77	62.71	63.59	63.59	550
Jun 17, 2024	61.22	63.14	61.22	62.96	62.96	250
Jun 14, 2024	60.73	60.73	60.73	60.73	60.73	-
Jun 13, 2024	58.51	60.59	58.51	60.37	60.37	800
Jun 12, 2024	58.21	58.62	58.17	58.62	58.62	100
Jun 11, 2024	57.97	57.97	57.39	57.49	57.49	200
Jun 10, 2024	58.76	58.76	58.03	58.03	58.03	-
Jun 7, 2024	59.11	59.40	59.11	59.39	59.39	600
Jun 6, 2024	57.75	58.75	57.75	58.75	58.75	300
Jun 5, 2024	56.63	58.07	56.63	58.07	58.07	50
Jun 4, 2024	56.48	56.73	56.48	56.66	56.66	350
Jun 3, 2024	57.78	57.78	57.78	57.78	57.78	50
May 31, 2024	57.27	57.27	56.97	56.97	56.97	-
May 30, 2024	56.59	56.59	56.59	56.59	56.59	250
May 29, 2024	57.80	57.92	57.14	57.14	57.14	1,100
May 28, 2024	58.17	58.37	57.78	57.78	57.78	300
May 27, 2024	58.02	58.18	58.02	58.18	58.18	100
May 24, 2024	58.02	58.06	58.02	58.06	58.06	150
May 23, 2024	58.19	58.36	58.02	58.03	58.03	400
May 22, 2024	58.31	58.31	58.31	58.31	58.31	-
May 21, 2024	58.44	58.44	58.44	58.44	58.44	-
May 20, 2024	59.52	59.52	59.42	59.42	59.42	300
May 17, 2024	58.00	59.09	58.00	59.09	59.09	950
May 16, 2024	58.15	58.30	58.15	58.30	58.30	200
May 15, 2024	58.59	58.59	58.59	58.59	58.59	-
May 14, 2024	59.28	59.56	58.83	58.83	58.83	300
May 13, 2024	60.25	60.25	60.25	60.25	60.25	-
May 10, 2024	60.08	60.08	60.08	60.08	60.08	-
May 9, 2024	59.08	59.35	59.08	59.35	59.35	100
May 8, 2024	59.39	59.89	59.39	59.89	59.89	150
May 7, 2024	59.36	59.63	59.17	59.17	59.17	200
May 6, 2024	58.58	59.37	58.58	59.37	59.37	50
May 3, 2024	58.76	59.19	58.76	59.19	59.19	50
May 2, 2024	58.43	58.43	58.30	58.30	58.30	300
Apr 30, 2024	59.82	60.19	59.82	60.13	60.13	650
Apr 29, 2024	59.75	59.93	59.67	59.93	59.93	550
Apr 26, 2024	58.18	58.18	58.18	58.18	58.18	-
Apr 25, 2024	56.06	57.83	55.90	57.83	57.83	3,300
Apr 24, 2024	54.46	54.97	54.46	54.83	54.83	-
Apr 23, 2024	54.04	54.44	54.04	54.31	54.31	200
Apr 22, 2024	53.86	54.54	53.86	54.50	54.50	1,700
Apr 19, 2024	54.32	54.55	53.63	53.63	53.63	700
Apr 18, 2024	54.42	54.50	54.42	54.44	54.44	-
Apr 17, 2024	55.32	55.51	55.32	55.51	55.51	50
Apr 16, 2024	55.18	55.18	55.18	55.18	55.18	-
Apr 15, 2024	55.86	55.86	55.86	55.86	55.86	50
Apr 12, 2024	55.75	56.23	55.75	56.23	56.23	600
Apr 11, 2024	55.06	55.61	55.06	55.61	55.61	100
Apr 10, 2024	53.83	54.93	53.83	54.93	54.93	350
Apr 9, 2024	53.86	54.10	53.80	53.80	53.80	200
Apr 8, 2024	53.32	53.32	53.32	53.32	53.32	-
Apr 5, 2024	52.72	52.72	52.72	52.72	52.72	-
Apr 4, 2024	53.35	53.35	53.35	53.35	53.35	-
Apr 3, 2024	53.63	53.63	53.04	53.04	53.04	50
Apr 2, 2024	53.73	53.73	53.49	53.49	53.49	600
Mar 28, 2024	54.06	54.63	54.06	54.37	54.37	200
Mar 27, 2024	54.55	54.82	54.30	54.30	54.30	350
Mar 26, 2024	53.52	54.98	53.52	54.81	54.81	400
Mar 25, 2024	53.42	53.76	53.42	53.49	53.49	400
Mar 22, 2024	53.31	54.08	53.31	53.43	53.43	1,200
Mar 21, 2024	53.31	53.69	53.31	53.69	53.69	250
Mar 20, 2024	53.85	55.40	53.49	53.49	53.49	700
Mar 19, 2024	50.92	50.92	50.92	50.92	50.92	-
Mar 18, 2024	50.53	51.24	50.53	51.16	51.16	300
Mar 15, 2024	50.49	50.84	50.49	50.84	50.84	750
Mar 14, 2024	49.65	49.65	49.65	49.65	49.65	-
Mar 13, 2024	49.62	49.71	49.62	49.71	49.71	-
Mar 12, 2024	48.64	48.64	48.64	48.64	48.64	-