Vienna - Delayed Quote EUR

Chipotle Mexican Grill, Inc. (CHMG.VI)

56.38

-0.08

(-0.14%)

At close: January 31 at 5:32:30 PM GMT+1

Currency in EUR

Date	Open	High	Low	Close	Adj Close	Volume
Jan 31, 2025	56.83	57.01	56.38	56.38	56.38	-
Jan 30, 2025	56.16	56.46	56.13	56.46	56.46	-
Jan 29, 2025	55.54	55.91	55.43	55.91	55.91	-
Jan 28, 2025	55.79	55.87	54.92	54.92	54.92	-
Jan 27, 2025	53.73	54.35	53.29	54.35	54.35	-
Jan 24, 2025	54.99	54.99	53.89	53.89	53.89	-
Jan 23, 2025	53.69	54.69	53.48	54.69	54.69	-
Jan 22, 2025	54.04	54.73	53.73	53.87	53.87	-
Jan 21, 2025	55.27	55.59	54.19	54.19	54.19	-
Jan 20, 2025	55.82	55.82	55.55	55.55	55.55	-
Jan 17, 2025	56.83	57.19	56.02	56.02	56.02	-
Jan 16, 2025	55.82	56.91	55.82	56.91	56.91	-
Jan 15, 2025	54.85	55.68	54.83	55.54	55.54	-
Jan 14, 2025	55.89	55.95	54.65	54.65	54.65	-
Jan 13, 2025	55.01	55.09	54.80	54.80	54.80	-
Jan 10, 2025	56.13	56.17	55.87	55.87	55.87	-
Jan 9, 2025	56.08	56.23	55.88	55.88	55.88	-
Jan 8, 2025	56.14	56.36	56.14	56.19	56.19	-
Jan 7, 2025	56.45	56.62	56.17	56.17	56.17	-
Jan 6, 2025	57.81	57.90	56.76	56.76	56.76	-
Jan 3, 2025	58.54	58.68	58.16	58.16	58.16	-
Jan 2, 2025	58.28	58.98	58.28	58.98	58.98	-
Dec 30, 2024	58.55	58.55	57.67	57.67	57.67	-
Dec 27, 2024	58.77	58.77	58.31	58.31	58.31	-
Dec 23, 2024	59.45	59.45	58.98	58.98	58.98	-
Dec 20, 2024	59.40	60.11	58.49	60.11	60.11	-
Dec 19, 2024	58.86	59.75	58.86	59.38	59.38	-
Dec 18, 2024	61.34	61.55	60.50	60.50	60.50	-
Dec 17, 2024	61.44	61.72	61.13	61.52	61.52	-
Dec 16, 2024	61.43	61.97	61.43	61.90	61.90	-
Dec 13, 2024	63.43	63.43	62.05	62.05	62.05	-
Dec 12, 2024	62.18	63.37	62.18	63.37	63.37	-
Dec 11, 2024	61.84	62.48	61.39	62.48	62.48	-
Dec 10, 2024	61.15	61.68	61.15	61.68	61.68	-
Dec 9, 2024	62.11	62.11	60.56	60.56	60.56	-
Dec 6, 2024	61.52	62.29	61.52	61.91	61.91	-
Dec 5, 2024	60.82	60.83	60.26	60.83	60.83	-
Dec 4, 2024	58.03	60.33	58.03	60.33	60.33	-
Dec 3, 2024	57.62	57.70	57.37	57.70	57.70	-
Dec 2, 2024	58.49	58.67	57.86	57.86	57.86	-
Nov 29, 2024	58.73	58.87	58.49	58.49	58.49	-
Nov 28, 2024	58.78	58.78	58.34	58.56	58.56	-
Nov 27, 2024	59.79	59.79	58.44	58.44	58.44	-
Nov 26, 2024	59.29	59.61	58.86	59.61	59.61	4
Nov 25, 2024	59.85	59.85	59.09	59.13	59.13	-
Nov 22, 2024	57.30	59.46	57.30	59.46	59.46	10
Nov 21, 2024	55.55	57.25	55.55	57.25	57.25	-
Nov 20, 2024	55.70	56.12	55.42	55.42	55.42	147
Nov 19, 2024	55.58	55.84	54.96	54.96	54.96	-
Nov 18, 2024	55.62	56.02	55.53	56.02	56.02	-
Nov 15, 2024	56.75	56.75	56.06	56.06	56.06	-
Nov 14, 2024	56.33	57.25	55.78	57.25	57.25	-
Nov 13, 2024	56.89	57.34	56.72	57.20	57.20	-
Nov 12, 2024	55.49	57.05	55.49	57.05	57.05	-
Nov 11, 2024	55.05	55.43	54.90	54.90	54.90	-
Nov 8, 2024	54.14	55.13	53.96	55.13	55.13	-
Nov 7, 2024	53.69	54.21	53.55	54.21	54.21	-
Nov 6, 2024	52.96	54.13	52.95	54.13	54.13	-
Nov 5, 2024	51.89	52.11	51.60	51.85	51.85	-
Nov 4, 2024	54.10	54.10	52.94	52.94	52.94	-
Nov 1, 2024	51.59	53.65	51.59	53.65	53.65	-
Oct 31, 2024	51.33	52.37	50.96	52.18	52.18	-
Oct 30, 2024	52.72	54.49	51.75	51.75	51.75	250
Oct 29, 2024	56.52	56.52	55.92	56.09	56.09	-
Oct 28, 2024	55.19	56.42	55.19	56.12	56.12	-
Oct 25, 2024	54.89	55.32	54.89	55.14	55.14	-
Oct 24, 2024	55.20	55.20	54.70	54.77	54.77	-
Oct 23, 2024	55.32	55.58	54.82	54.82	54.82	-
Oct 22, 2024	54.98	55.28	54.85	55.18	55.18	-
Oct 21, 2024	54.85	55.01	54.68	54.93	54.93	-
Oct 18, 2024	54.18	54.43	54.18	54.22	54.22	-
Oct 17, 2024	54.57	54.91	54.19	54.19	54.19	-
Oct 16, 2024	55.06	55.14	54.38	54.38	54.38	-
Oct 15, 2024	54.61	54.89	54.31	54.60	54.60	-
Oct 14, 2024	53.62	54.20	53.62	54.02	54.02	-
Oct 11, 2024	53.19	53.75	53.15	53.75	53.75	-
Oct 10, 2024	53.07	53.13	52.78	53.01	53.01	-
Oct 9, 2024	52.78	53.07	52.63	52.63	52.63	-
Oct 8, 2024	51.60	52.81	51.60	52.81	52.81	-
Oct 7, 2024	51.81	52.21	51.73	51.73	51.73	-
Oct 4, 2024	51.54	52.00	51.35	51.65	51.65	-
Oct 3, 2024	52.27	52.27	51.42	51.42	51.42	-
Oct 2, 2024	51.34	51.70	51.30	51.70	51.70	-
Oct 1, 2024	51.65	52.16	51.39	51.39	51.39	-
Sep 30, 2024	51.29	51.64	51.17	51.64	51.64	-
Sep 27, 2024	51.96	52.12	51.11	51.11	51.11	-
Sep 26, 2024	52.54	52.69	52.24	52.24	52.24	-
Sep 25, 2024	51.67	52.09	51.67	52.09	52.09	-
Sep 24, 2024	52.82	52.82	51.80	51.80	51.80	40
Sep 23, 2024	51.28	52.33	51.28	52.33	52.33	-
Sep 20, 2024	51.83	51.97	51.70	51.78	51.78	-
Sep 19, 2024	51.90	52.32	51.69	51.93	51.93	40
Sep 18, 2024	52.73	52.73	51.85	51.85	51.85	-
Sep 17, 2024	51.96	52.31	51.92	52.31	52.31	-
Sep 16, 2024	50.43	51.51	50.43	51.51	51.51	-
Sep 13, 2024	51.06	51.06	50.75	50.75	50.75	-
Sep 12, 2024	50.73	50.86	50.55	50.55	50.55	-
Sep 11, 2024	48.88	49.28	48.81	49.25	49.25	-
Sep 10, 2024	49.12	49.24	49.04	49.04	49.04	-
Sep 9, 2024	48.58	49.22	48.58	49.22	49.22	-
Sep 6, 2024	47.67	48.45	47.38	48.45	48.45	170
Sep 5, 2024	48.06	48.17	47.78	48.02	48.02	-
Sep 4, 2024	48.28	48.37	47.96	47.99	47.99	-
Sep 3, 2024	50.44	50.76	49.48	49.48	49.48	-
Sep 2, 2024	50.70	50.70	50.32	50.34	50.34	-
Aug 30, 2024	50.32	50.56	50.04	50.04	50.04	-
Aug 29, 2024	50.22	50.88	49.98	50.88	50.88	-
Aug 28, 2024	50.23	51.04	49.96	49.96	49.96	-
Aug 27, 2024	48.79	49.60	48.63	49.60	49.60	-
Aug 26, 2024	47.97	49.17	47.97	49.17	49.17	-
Aug 23, 2024	48.37	48.53	47.85	47.85	47.85	-
Aug 22, 2024	48.34	48.44	48.02	48.44	48.44	-
Aug 21, 2024	46.72	47.85	46.72	47.85	47.85	-
Aug 20, 2024	47.37	47.51	46.88	46.88	46.88	-
Aug 19, 2024	47.53	48.24	47.01	47.01	47.01	-
Aug 16, 2024	49.26	49.46	47.58	47.58	47.58	1
Aug 15, 2024	46.83	48.24	46.83	48.24	48.24	-
Aug 14, 2024	46.99	47.29	46.58	46.76	46.76	10
Aug 13, 2024	51.24	51.38	45.65	45.65	45.65	170
Aug 12, 2024	50.97	51.17	50.64	51.17	51.17	-
Aug 9, 2024	50.16	51.14	50.16	51.14	51.14	-
Aug 8, 2024	48.59	50.12	48.59	50.12	50.12	-
Aug 7, 2024	49.73	50.39	49.73	50.39	50.39	-
Aug 6, 2024	48.33	49.97	48.19	49.97	49.97	-
Aug 5, 2024	46.11	47.33	45.69	47.33	47.33	2,213
Aug 2, 2024	48.80	48.80	47.40	47.40	47.40	-
Aug 1, 2024	51.05	51.15	49.69	49.69	49.69	113
Jul 31, 2024	48.97	50.12	48.76	50.12	50.12	-
Jul 30, 2024	47.26	48.29	47.13	47.73	47.73	15
Jul 29, 2024	45.60	46.76	45.60	46.76	46.76	-
Jul 26, 2024	46.84	47.03	45.78	45.78	45.78	-
Jul 25, 2024	49.37	49.81	46.15	46.15	46.15	-
Jul 24, 2024	48.58	48.69	47.83	47.83	47.83	-
Jul 23, 2024	49.37	49.74	49.26	49.26	49.26	-
Jul 22, 2024	49.44	49.45	48.82	48.82	48.82	-
Jul 19, 2024	49.05	49.40	48.72	49.15	49.15	-
Jul 18, 2024	50.82	50.82	48.57	48.57	48.57	-
Jul 17, 2024	52.76	52.76	50.91	50.91	50.91	-
Jul 16, 2024	52.19	52.51	51.86	52.51	52.51	-
Jul 15, 2024	52.91	53.04	52.03	52.03	52.03	-
Jul 12, 2024	53.02	53.44	52.83	53.04	53.04	-
Jul 11, 2024	53.75	53.92	53.30	53.69	53.69	-
Jul 10, 2024	53.13	53.39	53.13	53.39	53.39	-
Jul 9, 2024	55.20	55.21	54.05	54.05	54.05	-
Jul 8, 2024	57.88	58.11	55.10	55.10	55.10	-
Jul 5, 2024	56.76	57.46	56.76	57.46	57.46	-
Jul 4, 2024	57.36	57.36	57.34	57.34	57.34	-
Jul 3, 2024	56.84	57.80	56.84	57.80	57.80	-
Jul 2, 2024	56.92	56.92	56.92	56.92	56.92	-
Jul 1, 2024	58.73	58.73	56.80	56.80	56.80	-
Jun 28, 2024	58.65	58.65	58.12	58.12	58.12	-
Jun 27, 2024	63.00	63.00	58.98	58.98	58.98	20
Jun 26, 2024	50:1 Stock Splits
Jun 26, 2024	60.50	60.50	60.50	60.50	60.50	-
Jun 25, 2024	59.59	60.61	59.59	60.61	60.61	-
Jun 24, 2024	60.45	60.45	59.42	59.42	59.42	-
Jun 21, 2024	60.30	60.30	60.30	60.30	60.30	-
Jun 20, 2024	64.58	64.58	60.76	60.76	60.76	-
Jun 19, 2024	64.47	64.47	64.47	64.47	64.47	-
Jun 18, 2024	63.23	64.11	63.21	63.70	63.70	400
Jun 17, 2024	61.57	62.45	61.57	62.45	62.45	-
Jun 14, 2024	60.90	60.90	60.73	60.73	60.73	-
Jun 13, 2024	58.91	60.55	58.91	60.55	60.55	-
Jun 12, 2024	58.49	58.49	58.35	58.35	58.35	-
Jun 11, 2024	58.11	58.16	57.60	57.60	57.60	200
Jun 10, 2024	58.85	58.85	58.44	58.44	58.44	-
Jun 7, 2024	59.27	59.52	59.27	59.52	59.52	-
Jun 6, 2024	58.25	58.25	58.16	58.16	58.16	-
Jun 5, 2024	56.74	57.58	56.74	57.58	57.58	-
Jun 4, 2024	56.36	56.43	56.36	56.43	56.43	-
Jun 3, 2024	57.97	57.97	56.21	56.21	56.21	-
May 31, 2024	57.36	57.36	56.65	56.65	56.65	-
May 30, 2024	56.54	56.81	56.24	56.81	56.81	300
May 29, 2024	57.96	57.96	57.18	57.18	57.18	-
May 28, 2024	58.22	58.22	57.74	57.74	57.74	-
May 27, 2024	58.10	58.11	58.10	58.11	58.11	-
May 24, 2024	58.09	58.26	58.09	58.26	58.26	-
May 23, 2024	58.34	58.44	58.34	58.44	58.44	-
May 22, 2024	58.45	58.45	58.22	58.22	58.22	-
May 21, 2024	58.64	58.64	58.46	58.46	58.46	-
May 20, 2024	59.35	59.35	59.35	59.35	59.35	-
May 17, 2024	57.96	58.19	57.96	58.19	58.19	-
May 16, 2024	58.40	58.40	58.30	58.30	58.30	-
May 15, 2024	58.69	58.69	58.69	58.69	58.69	-
May 14, 2024	59.31	59.31	58.99	58.99	58.99	-
May 13, 2024	60.38	60.38	59.39	59.39	59.39	-
May 10, 2024	60.27	60.33	60.27	60.33	60.33	-
May 9, 2024	59.70	59.70	59.48	59.48	59.48	-
May 8, 2024	59.80	59.80	59.58	59.58	59.58	-
May 7, 2024	59.55	59.55	59.26	59.26	59.26	-
May 6, 2024	58.81	59.27	58.81	59.27	59.27	-
May 3, 2024	58.80	58.99	58.66	58.66	58.66	400
May 2, 2024	58.73	58.73	58.67	58.67	58.67	-
Apr 30, 2024	59.23	59.23	59.23	59.23	59.23	-
Apr 29, 2024	59.69	59.86	59.69	59.86	59.86	-
Apr 26, 2024	57.98	59.30	57.98	59.30	59.30	250
Apr 25, 2024	56.49	56.49	56.49	56.49	56.49	-
Apr 24, 2024	54.58	54.97	54.58	54.97	54.97	100
Apr 23, 2024	54.28	54.47	54.28	54.47	54.47	-
Apr 22, 2024	53.81	53.98	53.81	53.98	53.98	50
Apr 19, 2024	55.03	55.03	55.03	55.03	55.03	-
Apr 18, 2024	54.52	55.03	54.52	55.03	55.03	-
Apr 17, 2024	55.47	55.47	54.81	54.81	54.81	-
Apr 16, 2024	55.24	55.24	55.12	55.12	55.12	-
Apr 15, 2024	55.77	55.77	55.75	55.75	55.75	-
Apr 12, 2024	56.25	56.25	56.12	56.12	56.12	-
Apr 11, 2024	55.10	55.88	55.10	55.88	55.88	-
Apr 10, 2024	53.98	54.81	53.89	54.81	54.81	50
Apr 9, 2024	54.07	54.18	53.40	53.40	53.40	100
Apr 8, 2024	53.53	53.71	53.53	53.71	53.71	-
Apr 5, 2024	52.95	53.46	52.95	53.46	53.46	-
Apr 4, 2024	53.49	53.60	53.49	53.60	53.60	-
Apr 3, 2024	53.82	53.82	53.31	53.31	53.31	-
Apr 2, 2024	53.72	53.72	53.25	53.25	53.25	-
Mar 28, 2024	54.29	54.29	54.29	54.29	54.29	-
Mar 27, 2024	54.96	54.96	53.83	53.83	53.83	-
Mar 26, 2024	53.63	54.75	53.63	54.75	54.75	-
Mar 25, 2024	53.59	54.08	53.55	53.55	53.55	250
Mar 22, 2024	53.87	53.87	53.87	53.87	53.87	-
Mar 21, 2024	53.65	53.65	53.65	53.65	53.65	-
Mar 20, 2024	54.26	54.26	53.57	53.57	53.57	-
Mar 19, 2024	51.09	51.25	51.09	51.25	51.25	50
Mar 18, 2024	50.63	51.06	50.63	51.06	51.06	-
Mar 15, 2024	51.02	51.02	50.19	50.19	50.19	-
Mar 14, 2024	49.70	50.55	49.70	50.55	50.55	-
Mar 13, 2024	49.98	49.98	49.74	49.74	49.74	-
Mar 12, 2024	48.77	49.61	48.77	49.61	49.61	-
Mar 11, 2024	49.10	49.10	48.57	48.77	48.77	300
Mar 8, 2024	49.19	49.26	49.19	49.26	49.26	-
Mar 7, 2024	49.36	49.36	49.10	49.10	49.10	-
Mar 6, 2024	50.07	50.07	49.49	49.49	49.49	-
Mar 5, 2024	50.10	50.24	50.10	50.24	50.24	-
Mar 4, 2024	49.48	49.48	49.45	49.45	49.45	-
Mar 1, 2024	49.92	49.92	49.72	49.72	49.72	-
Feb 29, 2024	49.43	49.74	49.43	49.74	49.74	-
Feb 28, 2024	48.91	49.09	48.91	49.09	49.09	-
Feb 27, 2024	49.02	49.02	48.67	48.67	48.67	-
Feb 26, 2024	48.91	49.00	48.91	49.00	49.00	-
Feb 23, 2024	48.55	48.69	48.55	48.69	48.69	-
Feb 22, 2024	47.53	48.32	47.53	48.32	48.32	-
Feb 21, 2024	47.69	47.69	47.54	47.54	47.54	-
Feb 20, 2024	48.20	48.20	47.81	47.81	47.81	-
Feb 19, 2024	48.22	48.30	48.22	48.30	48.30	-
Feb 16, 2024	48.61	48.61	48.46	48.46	48.46	-
Feb 15, 2024	48.91	48.91	48.67	48.67	48.67	-
Feb 14, 2024	48.59	48.59	48.58	48.58	48.58	-
Feb 13, 2024	48.47	49.15	48.47	49.15	49.15	-
Feb 12, 2024	48.86	48.86	48.54	48.54	48.54	-
Feb 9, 2024	48.71	48.90	48.71	48.90	48.90	-
Feb 8, 2024	49.47	49.47	49.47	49.47	49.47	150
Feb 7, 2024	47.03	49.79	47.03	49.79	49.79	-
Feb 6, 2024	45.97	46.27	45.97	46.27	46.27	-
Feb 5, 2024	46.00	46.57	45.97	45.97	45.97	500
Feb 2, 2024	44.87	45.59	44.87	45.59	45.59	-
Feb 1, 2024	44.68	44.68	44.65	44.65	44.65	-
Jan 31, 2024	44.78	44.84	44.78	44.84	44.84	-

BKJ.F Brinker International, Inc.

177.00

-0.56%

GRG.L Greggs plc

2,152.00

+1.51%

DRI Darden Restaurants, Inc.

195.24

-0.48%

SHAK Shake Shack Inc.

118.13

-3.28%

MCD McDonald's Corporation

288.70

-0.56%

CAVA CAVA Group, Inc.

135.05

-2.81%

BROS Dutch Bros Inc.

62.52

-1.11%

SBUX Starbucks Corporation

107.68

-1.21%

EAT Brinker International, Inc.

181.97

-0.29%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Chipotle Mexican Grill, Inc. (CHMG.VI)

Related Tickers