Chipotle Mexican Grill, Inc. (ETR:C9F)
Germany
· Delayed Price · Currency is EUR 28.34
-0.31 (-1.08%)
Apr 28, 2026, 5:43 PM CET
Chipotle Mexican Grill Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 28.70 | 28.84 | 28.30 | 28.30 | - | -2.26% | - |
| Apr 27, 2026 | 29.30 | 29.30 | 28.95 | 28.95 | 28.95 | -0.17% | 11 |
| Apr 24, 2026 | 28.95 | 29.15 | 28.95 | 29.00 | 29.00 | -2.36% | 293 |
| Apr 23, 2026 | 29.80 | 29.90 | 29.45 | 29.70 | 29.70 | -1.33% | 1,146 |
| Apr 22, 2026 | 30.85 | 30.85 | 29.80 | 30.10 | 30.10 | -3.06% | 1,402 |
| Apr 21, 2026 | 30.70 | 31.05 | 30.70 | 31.05 | 31.05 | 1.64% | 104 |
| Apr 20, 2026 | 30.55 | 30.55 | 30.55 | 30.55 | 30.55 | -0.65% | 227 |
| Apr 17, 2026 | 29.60 | 30.80 | 29.55 | 30.75 | 30.75 | 2.67% | 481 |
| Apr 16, 2026 | 30.10 | 30.15 | 29.70 | 29.95 | 29.95 | - | 2,608 |
| Apr 15, 2026 | 29.45 | 29.95 | 29.45 | 29.95 | 29.95 | 1.53% | 483 |
| Apr 14, 2026 | 29.45 | 29.60 | 29.20 | 29.50 | 29.50 | 0.85% | 903 |
| Apr 13, 2026 | 28.70 | 29.25 | 28.70 | 29.25 | 29.25 | 0.52% | 14 |
| Apr 10, 2026 | 29.40 | 29.40 | 29.10 | 29.10 | 29.10 | 0.87% | 109 |
| Apr 9, 2026 | 29.05 | 29.05 | 28.80 | 28.85 | 28.85 | -1.37% | 9 |
| Apr 8, 2026 | 29.50 | 29.50 | 29.10 | 29.25 | 29.25 | 3.72% | 1,762 |
| Apr 7, 2026 | 29.00 | 29.00 | 28.20 | 28.20 | 28.20 | -1.40% | 102 |
| Apr 2, 2026 | 28.02 | 28.60 | 27.90 | 28.60 | 28.60 | 1.58% | 6 |
| Apr 1, 2026 | 27.96 | 28.21 | 27.92 | 28.16 | 28.16 | 2.07% | 733 |
| Mar 31, 2026 | 27.55 | 27.73 | 27.28 | 27.59 | 27.59 | 0.44% | 1,456 |
| Mar 30, 2026 | 26.77 | 27.52 | 26.77 | 27.47 | 27.47 | 1.76% | 942 |
| Mar 27, 2026 | 27.88 | 27.88 | 26.94 | 26.99 | 26.99 | -3.85% | 491 |
| Mar 26, 2026 | 28.13 | 28.49 | 28.07 | 28.07 | 28.07 | -0.04% | 87 |
| Mar 25, 2026 | 28.50 | 28.67 | 27.90 | 28.08 | 28.08 | -0.92% | 426 |
| Mar 24, 2026 | 28.15 | 28.55 | 28.15 | 28.34 | 28.34 | -2.21% | 106 |
| Mar 23, 2026 | 29.00 | 29.38 | 28.98 | 28.98 | 28.98 | 0.16% | 29 |
| Mar 20, 2026 | 29.10 | 29.10 | 28.84 | 28.94 | 28.94 | 3.08% | 2,676 |
| Mar 19, 2026 | 28.24 | 28.24 | 28.07 | 28.07 | 28.07 | -2.65% | 7 |
| Mar 18, 2026 | 29.88 | 29.88 | 28.76 | 28.84 | 28.84 | -3.56% | 87 |
| Mar 17, 2026 | 30.09 | 30.13 | 29.90 | 29.90 | 29.90 | 2.38% | 300 |
| Mar 16, 2026 | 28.56 | 29.26 | 28.56 | 29.21 | 29.21 | 2.55% | 19 |
| Mar 13, 2026 | 28.62 | 28.78 | 28.48 | 28.48 | 28.48 | -0.28% | 599 |
| Mar 12, 2026 | 29.09 | 29.09 | 28.56 | 28.56 | 28.56 | -2.54% | 46 |
| Mar 11, 2026 | 29.90 | 30.03 | 29.07 | 29.31 | 29.31 | -2.41% | 625 |
| Mar 10, 2026 | 29.86 | 30.03 | 29.86 | 30.03 | 30.03 | 1.09% | 5 |
| Mar 9, 2026 | 30.08 | 30.21 | 29.10 | 29.71 | 29.71 | -3.73% | 4,323 |
| Mar 6, 2026 | 31.84 | 32.31 | 30.76 | 30.86 | 30.86 | -3.18% | 346 |
| Mar 5, 2026 | 31.70 | 31.87 | 31.56 | 31.87 | 31.87 | 1.38% | 613 |
| Mar 4, 2026 | 31.77 | 31.85 | 31.35 | 31.44 | 31.44 | 1.06% | 263 |
| Mar 3, 2026 | 30.80 | 31.11 | 30.80 | 31.11 | 31.11 | 0.65% | 4 |
| Mar 2, 2026 | 30.95 | 30.98 | 30.86 | 30.91 | 30.91 | -1.53% | 23 |
| Feb 27, 2026 | 32.25 | 32.25 | 30.93 | 31.39 | 31.39 | -2.52% | 654 |
| Feb 26, 2026 | 32.05 | 32.40 | 32.05 | 32.20 | 32.20 | 2.53% | 143 |
| Feb 25, 2026 | 31.04 | 31.43 | 31.04 | 31.40 | 31.40 | 1.59% | 32 |
| Feb 24, 2026 | 30.91 | 30.91 | 30.91 | 30.91 | 30.91 | 0.70% | - |
| Feb 23, 2026 | 31.62 | 31.62 | 30.70 | 30.70 | 30.70 | -3.38% | 643 |
| Feb 20, 2026 | 32.26 | 32.26 | 31.74 | 31.77 | 31.77 | -0.81% | 203 |
| Feb 19, 2026 | 32.63 | 32.93 | 32.03 | 32.03 | 32.03 | -2.41% | 396 |
| Feb 18, 2026 | 31.78 | 33.11 | 31.78 | 32.82 | 32.82 | 2.43% | 409 |
| Feb 17, 2026 | 30.70 | 32.04 | 30.70 | 32.04 | 32.04 | 4.50% | 850 |
| Feb 13, 2026 | 30.00 | 30.66 | 30.00 | 30.66 | 30.66 | -0.44% | 590 |
| Feb 12, 2026 | 31.46 | 31.55 | 30.80 | 30.80 | 30.80 | -7.36% | 2,140 |
| Feb 10, 2026 | 33.32 | 33.32 | 33.17 | 33.24 | 33.24 | 0.82% | 407 |
| Feb 9, 2026 | 33.27 | 33.27 | 32.81 | 32.97 | 32.97 | -2.73% | 53 |
| Feb 6, 2026 | 32.60 | 33.95 | 32.60 | 33.90 | 33.90 | 0.82% | 3,714 |
| Feb 5, 2026 | 33.66 | 34.04 | 33.34 | 33.62 | 33.62 | 2.00% | 1,203 |
| Feb 4, 2026 | 31.01 | 33.03 | 30.85 | 32.96 | 32.96 | 0.64% | 1,530 |
| Feb 3, 2026 | 32.66 | 32.80 | 32.52 | 32.75 | 32.75 | 1.36% | 1,819 |
| Feb 2, 2026 | 32.32 | 32.84 | 32.22 | 32.31 | 32.31 | -0.40% | 1,742 |
| Jan 30, 2026 | 32.43 | 32.77 | 32.43 | 32.44 | 32.44 | -0.81% | 56 |
| Jan 29, 2026 | 32.52 | 32.91 | 31.97 | 32.71 | 32.71 | -1.43% | 3,883 |
| Jan 28, 2026 | 32.94 | 33.56 | 32.94 | 33.18 | 33.18 | -0.09% | 553 |
| Jan 27, 2026 | 33.51 | 33.51 | 32.96 | 33.21 | 33.21 | -0.97% | 1,261 |
| Jan 26, 2026 | 34.22 | 34.34 | 33.54 | 33.54 | 33.54 | -3.32% | 2,062 |
| Jan 23, 2026 | 34.31 | 35.09 | 34.31 | 34.69 | 34.69 | -0.24% | 539 |
| Jan 22, 2026 | 34.78 | 34.96 | 34.77 | 34.77 | 34.77 | 1.89% | 2,403 |
| Jan 21, 2026 | 33.31 | 34.74 | 33.27 | 34.13 | 34.13 | 0.44% | 1,648 |
| Jan 20, 2026 | 33.77 | 33.98 | 33.40 | 33.98 | 33.98 | -0.67% | 3,496 |
| Jan 19, 2026 | 34.07 | 34.21 | 33.80 | 34.21 | 34.21 | -1.57% | 1,690 |
| Jan 16, 2026 | 34.75 | 34.87 | 34.72 | 34.75 | 34.75 | -0.84% | 934 |
| Jan 15, 2026 | 34.85 | 35.05 | 34.63 | 35.05 | 35.05 | 2.53% | 2,140 |
| Jan 14, 2026 | 34.27 | 34.27 | 34.18 | 34.18 | 34.18 | 2.01% | 15 |
| Jan 13, 2026 | 34.51 | 34.51 | 33.48 | 33.51 | 33.51 | -2.81% | 749 |
| Jan 12, 2026 | 34.11 | 34.48 | 33.87 | 34.48 | 34.48 | 0.98% | 1,496 |
| Jan 9, 2026 | 33.74 | 34.14 | 33.53 | 34.14 | 34.14 | 0.83% | 1,475 |
| Jan 8, 2026 | 33.30 | 33.86 | 33.00 | 33.86 | 33.86 | 1.10% | 2,903 |
| Jan 7, 2026 | 33.32 | 33.57 | 33.04 | 33.49 | 33.49 | 0.21% | 1,531 |
| Jan 6, 2026 | 32.88 | 33.53 | 32.66 | 33.42 | 33.42 | 1.10% | 1,383 |
| Jan 5, 2026 | 32.00 | 33.10 | 31.84 | 33.06 | 33.06 | 3.31% | 3,942 |
| Jan 2, 2026 | 32.20 | 32.20 | 31.64 | 32.00 | 32.00 | 1.47% | 1,888 |
| Dec 30, 2025 | 31.59 | 31.59 | 31.45 | 31.53 | 31.53 | -0.14% | 327 |
| Dec 29, 2025 | 31.82 | 32.02 | 31.57 | 31.58 | 31.58 | -0.32% | 4,253 |
| Dec 23, 2025 | 32.13 | 32.14 | 31.67 | 31.68 | 31.68 | -1.87% | 155 |
| Dec 22, 2025 | 32.51 | 32.51 | 31.95 | 32.28 | 32.28 | -0.06% | 1,395 |
| Dec 19, 2025 | 32.24 | 32.38 | 31.65 | 32.30 | 32.30 | 0.72% | 649 |
| Dec 18, 2025 | 31.00 | 32.22 | 31.00 | 32.07 | 32.07 | 1.66% | 1,696 |
| Dec 17, 2025 | 30.50 | 31.55 | 30.40 | 31.55 | 31.55 | 3.05% | 2,365 |
| Dec 16, 2025 | 30.37 | 30.73 | 30.37 | 30.61 | 30.61 | -0.21% | 709 |
| Dec 15, 2025 | 30.88 | 31.00 | 30.57 | 30.68 | 30.68 | -0.37% | 3,446 |
| Dec 12, 2025 | 30.05 | 30.80 | 30.05 | 30.79 | 30.79 | 3.97% | 1,853 |
| Dec 11, 2025 | 28.96 | 29.62 | 28.88 | 29.62 | 29.62 | 2.23% | 619 |
| Dec 10, 2025 | 29.06 | 29.06 | 28.97 | 28.97 | 28.97 | -0.60% | 136 |
| Dec 9, 2025 | 28.78 | 29.20 | 28.78 | 29.15 | 29.15 | 0.57% | 313 |
| Dec 8, 2025 | 29.23 | 29.77 | 28.88 | 28.98 | 28.98 | -0.24% | 2,925 |
| Dec 5, 2025 | 29.12 | 29.44 | 29.05 | 29.05 | 29.05 | 0.48% | 1,978 |
| Dec 4, 2025 | 29.24 | 29.24 | 28.70 | 28.91 | 28.91 | -1.38% | 1,100 |
| Dec 3, 2025 | 29.48 | 29.62 | 29.28 | 29.32 | 29.32 | -0.83% | 860 |
| Dec 2, 2025 | 29.61 | 29.73 | 29.13 | 29.56 | 29.56 | -1.05% | 354 |
| Dec 1, 2025 | 30.30 | 30.30 | 29.37 | 29.88 | 29.88 | -0.12% | 2,974 |
| Nov 28, 2025 | 29.51 | 29.94 | 29.43 | 29.91 | 29.91 | 1.96% | 2,863 |
| Nov 27, 2025 | 29.31 | 29.51 | 29.30 | 29.34 | 29.34 | 0.15% | 1,250 |