Chipotle Mexican Grill Inc (C9F.SG)
Stuttgart - Stuttgart Delayed price. Currency in EUR
Add to watchlist
As of 08:07AM CEST. Market open.
Time period:
03 July 2023 - 03 July 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 July 2024 | 56.62 | 56.62 | 56.62 | 56.62 | 56.62 | - |
| 02 July 2024 | 57.31 | 57.71 | 57.04 | 57.04 | 57.04 | 96 |
| 01 July 2024 | 58.19 | 58.46 | 56.18 | 57.35 | 57.35 | 9 |
| 28 June 2024 | 58.35 | 59.33 | 57.92 | 58.65 | 58.65 | 675 |
| 27 June 2024 | 61.98 | 62.80 | 58.40 | 58.40 | 58.40 | 225 |
| 26 June 2024 | 60.50 | 62.95 | 59.70 | 59.70 | 59.70 | 1,194 |
| 26 June 2024 | 50:1 Stock split | |||||
| 25 June 2024 | 59.42 | 59.82 | 59.42 | 59.82 | 59.82 | 50 |
| 24 June 2024 | 60.25 | 60.25 | 60.23 | 60.23 | 60.23 | 150 |
| 21 June 2024 | 60.00 | 60.00 | 59.94 | 59.94 | 59.94 | 500 |
| 20 June 2024 | 64.58 | 64.58 | 60.12 | 60.12 | 60.12 | 1,800 |
| 19 June 2024 | 63.68 | 63.68 | 63.68 | 63.68 | 63.68 | - |
| 18 June 2024 | 62.71 | 63.77 | 62.71 | 63.59 | 63.59 | 550 |
| 17 June 2024 | 61.22 | 63.14 | 61.22 | 62.96 | 62.96 | 250 |
| 14 June 2024 | 60.73 | 60.73 | 60.73 | 60.73 | 60.73 | - |
| 13 June 2024 | 58.51 | 60.59 | 58.51 | 60.37 | 60.37 | 800 |
| 12 June 2024 | 58.21 | 58.62 | 58.17 | 58.62 | 58.62 | 100 |
| 11 June 2024 | 57.97 | 57.97 | 57.39 | 57.49 | 57.49 | 200 |
| 10 June 2024 | 58.76 | 58.76 | 58.03 | 58.03 | 58.03 | - |
| 07 June 2024 | 59.11 | 59.40 | 59.11 | 59.39 | 59.39 | 600 |
| 06 June 2024 | 57.75 | 58.75 | 57.75 | 58.75 | 58.75 | 300 |
| 05 June 2024 | 56.63 | 58.07 | 56.63 | 58.07 | 58.07 | 50 |
| 04 June 2024 | 56.48 | 56.73 | 56.48 | 56.66 | 56.66 | 350 |
| 03 June 2024 | 57.78 | 57.78 | 57.78 | 57.78 | 57.78 | 50 |
| 31 May 2024 | 57.27 | 57.27 | 56.97 | 56.97 | 56.97 | - |
| 30 May 2024 | 56.59 | 56.59 | 56.59 | 56.59 | 56.59 | 250 |
| 29 May 2024 | 57.80 | 57.92 | 57.14 | 57.14 | 57.14 | 1,100 |
| 28 May 2024 | 58.17 | 58.37 | 57.78 | 57.78 | 57.78 | 300 |
| 27 May 2024 | 58.02 | 58.18 | 58.02 | 58.18 | 58.18 | 100 |
| 24 May 2024 | 58.02 | 58.06 | 58.02 | 58.06 | 58.06 | 150 |
| 23 May 2024 | 58.19 | 58.36 | 58.02 | 58.03 | 58.03 | 400 |
| 22 May 2024 | 58.31 | 58.31 | 58.31 | 58.31 | 58.31 | - |
| 21 May 2024 | 58.44 | 58.44 | 58.44 | 58.44 | 58.44 | - |
| 20 May 2024 | 59.52 | 59.52 | 59.42 | 59.42 | 59.42 | 300 |
| 17 May 2024 | 58.00 | 59.09 | 58.00 | 59.09 | 59.09 | 950 |
| 16 May 2024 | 58.15 | 58.30 | 58.15 | 58.30 | 58.30 | 200 |
| 15 May 2024 | 58.59 | 58.59 | 58.59 | 58.59 | 58.59 | - |
| 14 May 2024 | 59.28 | 59.56 | 58.83 | 58.83 | 58.83 | 300 |
| 13 May 2024 | 60.25 | 60.25 | 60.25 | 60.25 | 60.25 | - |
| 10 May 2024 | 60.08 | 60.08 | 60.08 | 60.08 | 60.08 | - |
| 09 May 2024 | 59.08 | 59.35 | 59.08 | 59.35 | 59.35 | 100 |
| 08 May 2024 | 59.39 | 59.89 | 59.39 | 59.89 | 59.89 | 150 |
| 07 May 2024 | 59.36 | 59.63 | 59.17 | 59.17 | 59.17 | 200 |
| 06 May 2024 | 58.58 | 59.37 | 58.58 | 59.37 | 59.37 | 50 |
| 03 May 2024 | 58.76 | 59.19 | 58.76 | 59.19 | 59.19 | 50 |
| 02 May 2024 | 58.43 | 58.43 | 58.30 | 58.30 | 58.30 | 300 |
| 30 Apr 2024 | 59.82 | 60.19 | 59.82 | 60.13 | 60.13 | 650 |
| 29 Apr 2024 | 59.75 | 59.93 | 59.67 | 59.93 | 59.93 | 550 |
| 26 Apr 2024 | 58.18 | 58.18 | 58.18 | 58.18 | 58.18 | - |
| 25 Apr 2024 | 56.06 | 57.83 | 55.90 | 57.83 | 57.83 | 3,300 |
| 24 Apr 2024 | 54.46 | 54.97 | 54.46 | 54.83 | 54.83 | - |
| 23 Apr 2024 | 54.04 | 54.44 | 54.04 | 54.31 | 54.31 | 200 |
| 22 Apr 2024 | 53.86 | 54.54 | 53.86 | 54.50 | 54.50 | 1,700 |
| 19 Apr 2024 | 54.32 | 54.55 | 53.63 | 53.63 | 53.63 | 700 |
| 18 Apr 2024 | 54.42 | 54.50 | 54.42 | 54.44 | 54.44 | - |
| 17 Apr 2024 | 55.32 | 55.51 | 55.32 | 55.51 | 55.51 | 50 |
| 16 Apr 2024 | 55.18 | 55.18 | 55.18 | 55.18 | 55.18 | - |
| 15 Apr 2024 | 55.86 | 55.86 | 55.86 | 55.86 | 55.86 | 50 |
| 12 Apr 2024 | 55.75 | 56.23 | 55.75 | 56.23 | 56.23 | 600 |
| 11 Apr 2024 | 55.06 | 55.61 | 55.06 | 55.61 | 55.61 | 100 |
| 10 Apr 2024 | 53.83 | 54.93 | 53.83 | 54.93 | 54.93 | 350 |
| 09 Apr 2024 | 53.86 | 54.10 | 53.80 | 53.80 | 53.80 | 200 |
| 08 Apr 2024 | 53.32 | 53.32 | 53.32 | 53.32 | 53.32 | - |
| 05 Apr 2024 | 52.72 | 52.72 | 52.72 | 52.72 | 52.72 | - |
| 04 Apr 2024 | 53.35 | 53.35 | 53.35 | 53.35 | 53.35 | - |
| 03 Apr 2024 | 53.63 | 53.63 | 53.04 | 53.04 | 53.04 | 50 |
| 02 Apr 2024 | 53.73 | 53.73 | 53.49 | 53.49 | 53.49 | 600 |
| 28 Mar 2024 | 54.06 | 54.63 | 54.06 | 54.37 | 54.37 | 200 |
| 27 Mar 2024 | 54.55 | 54.82 | 54.30 | 54.30 | 54.30 | 350 |
| 26 Mar 2024 | 53.52 | 54.98 | 53.52 | 54.81 | 54.81 | 400 |
| 25 Mar 2024 | 53.42 | 53.76 | 53.42 | 53.49 | 53.49 | 400 |
| 22 Mar 2024 | 53.31 | 54.08 | 53.31 | 53.43 | 53.43 | 1,200 |
| 21 Mar 2024 | 53.31 | 53.69 | 53.31 | 53.69 | 53.69 | 250 |
| 20 Mar 2024 | 53.85 | 55.40 | 53.49 | 53.49 | 53.49 | 700 |
| 19 Mar 2024 | 50.92 | 50.92 | 50.92 | 50.92 | 50.92 | - |
| 18 Mar 2024 | 50.53 | 51.24 | 50.53 | 51.16 | 51.16 | 300 |
| 15 Mar 2024 | 50.49 | 50.84 | 50.49 | 50.84 | 50.84 | 750 |
| 14 Mar 2024 | 49.65 | 49.65 | 49.65 | 49.65 | 49.65 | - |
| 13 Mar 2024 | 49.62 | 49.71 | 49.62 | 49.71 | 49.71 | - |
| 12 Mar 2024 | 48.64 | 48.64 | 48.64 | 48.64 | 48.64 | - |
| 11 Mar 2024 | 49.02 | 49.02 | 48.86 | 48.86 | 48.86 | 6,800 |
| 08 Mar 2024 | 49.02 | 49.24 | 49.02 | 49.22 | 49.22 | 2,600 |
| 07 Mar 2024 | 49.16 | 49.16 | 49.11 | 49.11 | 49.11 | - |
| 06 Mar 2024 | 49.82 | 49.90 | 49.01 | 49.17 | 49.17 | 200 |
| 05 Mar 2024 | 49.91 | 50.13 | 49.76 | 49.86 | 49.86 | - |
| 04 Mar 2024 | 49.36 | 49.95 | 49.36 | 49.95 | 49.95 | - |
| 01 Mar 2024 | 49.73 | 49.73 | 49.73 | 49.73 | 49.73 | - |
| 29 Feb 2024 | 49.18 | 49.66 | 49.18 | 49.66 | 49.66 | 200 |
| 28 Feb 2024 | 48.72 | 48.73 | 48.72 | 48.73 | 48.73 | - |
| 27 Feb 2024 | 48.90 | 49.19 | 48.90 | 49.19 | 49.19 | 50 |
| 26 Feb 2024 | 48.81 | 48.81 | 48.81 | 48.81 | 48.81 | - |
| 23 Feb 2024 | 48.47 | 48.67 | 48.47 | 48.67 | 48.67 | 50 |
| 22 Feb 2024 | 47.39 | 47.39 | 47.39 | 47.39 | 47.39 | - |
| 21 Feb 2024 | 47.60 | 47.60 | 47.60 | 47.60 | 47.60 | - |
| 20 Feb 2024 | 48.08 | 48.08 | 47.64 | 47.66 | 47.66 | - |
| 19 Feb 2024 | 48.12 | 48.38 | 48.12 | 48.38 | 48.38 | 450 |
| 16 Feb 2024 | 48.48 | 48.71 | 48.48 | 48.71 | 48.71 | 50 |
| 15 Feb 2024 | 48.81 | 48.86 | 48.81 | 48.86 | 48.86 | 100 |
| 14 Feb 2024 | 48.42 | 48.42 | 48.42 | 48.42 | 48.42 | - |
| 13 Feb 2024 | 48.29 | 48.29 | 48.29 | 48.29 | 48.29 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.