Chipotle Mexican Grill

CMG
🏛️ germany →
34.48
Last Update: 2025-09-29
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2022-12-30 26.20 26.20 26.20 26.20 0.0M
2022-12-29 25.84 25.84 25.84 25.84 0.0M
2022-12-28 26.20 26.20 26.20 26.20 0.0M
2022-12-27 26.36 26.36 26.36 26.36 0.0M
2022-12-23 26.42 26.42 26.42 26.42 0.0M
2022-12-22 26.69 26.69 26.69 26.69 0.0M
2022-12-21 26.93 26.93 26.93 26.93 0.0M
2022-12-20 26.46 26.46 26.46 26.46 0.0M
2022-12-19 27.28 27.28 27.28 27.28 0.0M
2022-12-16 27.78 27.78 27.78 27.78 0.0M
2022-12-15 28.70 28.70 28.36 28.36 0.0M
2022-12-14 28.91 28.91 28.91 28.91 0.0M
2022-12-13 29.47 29.47 29.47 29.47 0.0M
2022-12-12 28.88 28.88 28.88 28.88 0.0M
2022-12-09 28.83 28.83 28.83 28.83 0.0M
2022-12-08 28.60 29.25 28.60 29.25 0.0M
2022-12-07 28.73 28.73 28.73 28.73 0.0M
2022-12-06 29.84 29.84 29.84 29.84 0.0M
2022-12-05 30.05 30.05 30.05 30.05 0.0M
2022-12-02 30.72 30.72 30.72 30.72 0.0M
2022-12-01 30.81 30.81 30.81 30.81 0.0M
2022-11-30 29.88 29.88 29.88 29.88 0.0M
2022-11-29 29.40 29.40 29.40 29.40 0.0M
2022-11-28 28.95 28.95 28.95 28.95 0.0M
2022-11-25 28.86 28.86 28.86 28.86 0.0M
2022-11-24 28.81 28.81 28.81 28.81 0.0M
2022-11-23 28.98 28.98 28.98 28.98 0.0M
2022-11-22 28.98 28.98 28.98 28.98 0.0M
2022-11-21 28.93 28.93 28.93 28.93 0.0M
2022-11-18 28.61 28.61 28.61 28.61 0.0M
2022-11-17 29.20 29.20 29.20 29.20 0.0M
2022-11-16 29.25 29.25 29.25 29.25 0.0M
2022-11-15 29.25 29.25 29.25 29.25 0.0M
2022-11-14 29.00 29.36 29.00 29.36 0.0M
2022-11-11 28.77 28.77 28.77 28.77 0.0M
2022-11-10 27.36 28.60 27.36 28.60 0.0M
2022-11-09 27.30 27.30 27.30 27.30 0.0M
2022-11-08 27.78 27.80 27.78 27.80 0.0M
2022-11-07 27.98 27.98 27.98 27.98 0.0M
2022-11-04 28.36 28.36 28.36 28.36 0.0M
2022-11-03 28.46 28.46 28.46 28.46 0.0M
2022-11-02 29.78 29.78 29.78 29.78 0.0M
2022-11-01 30.20 30.20 30.20 30.20 0.0M
2022-10-31 30.06 30.48 30.06 30.48 0.0M
2022-10-28 29.18 29.18 29.18 29.18 0.0M
2022-10-27 29.32 29.36 29.32 29.36 0.0M
2022-10-26 31.10 31.10 31.02 31.02 0.0M
2022-10-25 31.18 31.18 31.18 31.18 0.0M
2022-10-24 31.30 31.30 31.30 31.30 0.0M
2022-10-21 31.24 31.24 31.24 31.24 0.0M
2022-10-20 31.08 31.08 31.08 31.08 0.0M
2022-10-19 31.32 31.32 31.32 31.32 0.0M
2022-10-18 31.57 31.57 31.57 31.57 0.0M
2022-10-17 30.99 31.72 30.99 31.72 0.0M
2022-10-14 31.86 31.86 31.86 31.86 0.0M
2022-10-13 31.24 31.24 31.24 31.24 0.0M
2022-10-12 30.67 30.67 30.67 30.67 0.0M
2022-10-11 30.04 30.04 30.04 30.04 0.0M
2022-10-10 30.00 30.00 30.00 30.00 0.0M
2022-10-07 30.46 30.46 30.46 30.46 0.0M
2022-10-06 30.54 30.54 30.54 30.54 0.0M
2022-10-05 30.54 30.54 30.54 30.54 0.0M
2022-10-04 30.68 30.68 30.68 30.68 0.0M
2022-10-03 30.42 30.42 30.42 30.42 0.0M
2022-09-30 31.24 31.24 31.24 31.24 0.0M
2022-09-29 32.04 32.04 32.04 32.04 0.0M
2022-09-28 31.90 31.90 31.90 31.90 0.0M
2022-09-27 31.82 31.82 31.82 31.82 0.0M
2022-09-26 31.92 31.92 31.92 31.92 0.0M
2022-09-23 32.15 32.15 32.15 32.15 0.0M
2022-09-22 33.65 33.65 33.65 33.65 0.0M
2022-09-21 34.06 34.06 34.06 34.06 0.0M
2022-09-20 33.92 33.92 33.92 33.92 0.0M
2022-09-19 33.67 33.67 33.67 33.67 0.0M
2022-09-16 33.92 33.92 33.92 33.92 0.0M
2022-09-15 34.39 34.39 34.39 34.39 0.0M
2022-09-14 33.95 33.95 33.95 33.95 0.0M
2022-09-13 34.38 34.38 34.38 34.38 0.0M
2022-09-12 34.40 34.40 34.00 34.00 0.0M
2022-09-09 33.65 33.65 33.65 33.65 0.0M
2022-09-08 33.54 33.54 33.54 33.54 0.0M
2022-09-06 32.24 32.24 32.24 32.24 0.0M
2022-09-05 32.61 32.61 32.61 32.61 0.0M
2022-09-02 31.96 31.96 31.96 31.96 0.0M
2022-09-01 31.57 31.57 31.57 31.57 0.0M
2022-08-31 32.17 32.17 32.17 32.17 0.0M
2022-08-30 32.70 32.70 32.70 32.70 0.0M
2022-08-29 32.40 32.40 32.40 32.40 0.0M
2022-08-26 32.95 32.95 32.95 32.95 0.0M
2022-08-25 32.88 32.88 32.88 32.88 0.0M
2022-08-24 32.58 32.58 32.58 32.58 0.0M
2022-08-23 32.62 32.89 32.62 32.89 0.0M
2022-08-22 33.05 33.37 33.05 33.37 0.0M
2022-08-19 33.70 33.91 33.70 33.84 0.0M
2022-08-18 33.37 33.37 33.37 33.37 0.0M
2022-08-17 33.39 33.60 33.35 33.35 0.0M
2022-08-16 33.10 33.47 33.10 33.47 0.0M
2022-08-15 32.28 32.28 32.28 32.28 0.0M
2022-08-12 31.52 31.69 31.52 31.69 0.0M
2022-08-11 32.16 32.16 32.16 32.16 0.0M
2022-08-10 31.90 31.90 31.90 31.90 0.0M
2022-08-09 31.67 31.67 31.67 31.67 0.0M
2022-08-08 31.32 31.68 31.32 31.68 0.0M
2022-08-05 30.76 30.76 30.76 30.76 0.0M
2022-08-04 30.87 30.87 30.87 30.87 0.0M
2022-08-03 30.26 30.26 30.26 30.26 0.0M
2022-08-02 30.15 30.15 30.15 30.15 0.0M
2022-08-01 30.20 30.20 30.20 30.20 0.0M
2022-07-29 29.82 30.40 29.82 30.40 0.0M
2022-07-28 29.18 29.56 29.18 29.56 0.0M
2022-07-27 28.00 30.00 28.00 30.00 0.0M
2022-07-26 25.77 25.77 25.73 25.73 0.0M
2022-07-25 26.24 26.53 26.24 26.53 0.0M
2022-07-22 26.64 26.88 26.64 26.88 0.0M
2022-07-21 26.82 26.82 26.72 26.72 0.0M
2022-07-20 26.19 26.97 26.19 26.97 0.0M
2022-07-19 25.88 25.88 25.88 25.88 0.0M
2022-07-18 25.75 25.75 25.75 25.75 0.0M
2022-07-15 25.18 25.18 25.18 25.18 0.0M
2022-07-14 25.28 25.28 25.28 25.28 0.0M
2022-07-13 25.04 25.04 25.04 25.04 0.0M
2022-07-12 25.48 25.48 25.48 25.48 0.0M
2022-07-11 26.08 26.08 26.08 26.08 0.0M
2022-07-08 26.40 26.40 26.40 26.40 0.0M
2022-07-07 26.25 26.25 26.25 26.25 0.0M
2022-07-06 26.30 26.66 26.30 26.66 0.0M
2022-07-05 25.02 25.02 25.02 25.02 0.0M
2022-07-04 24.85 24.85 24.85 24.85 0.0M
2022-07-01 24.62 24.62 24.62 24.62 0.0M
2022-06-30 24.34 24.34 24.34 24.34 0.0M
2022-06-29 24.47 24.47 24.47 24.47 0.0M
2022-06-28 25.14 25.14 25.14 25.14 0.0M
2022-06-27 25.05 25.05 25.05 25.05 0.0M
2022-06-24 24.50 24.50 24.50 24.50 0.0M
2022-06-23 23.62 23.62 23.62 23.62 0.0M
2022-06-22 23.62 23.62 23.53 23.53 0.0M
2022-06-21 23.88 23.88 23.88 23.88 0.0M
2022-06-20 23.60 23.60 23.60 23.60 0.0M
2022-06-17 23.07 23.07 23.07 23.07 0.0M
2022-06-16 24.06 24.06 24.06 24.06 0.0M
2022-06-15 22.96 22.96 22.96 22.96 0.0M
2022-06-14 23.78 23.78 23.78 23.78 0.0M
2022-06-13 24.63 24.63 24.63 24.63 0.0M
2022-06-10 25.70 25.70 25.70 25.70 0.0M
2022-06-09 25.47 25.47 25.47 25.47 0.0M
2022-06-08 25.82 25.82 25.82 25.82 0.0M
2022-06-07 25.48 25.48 25.48 25.48 0.0M
2022-06-06 25.50 25.50 25.50 25.50 0.0M
2022-06-03 25.89 25.89 25.89 25.89 0.0M
2022-06-02 25.66 25.66 25.66 25.66 0.0M
2022-06-01 1,308.00 1,308.00 1,308.00 1,308.00 0.0M
2022-05-31 1,324.20 1,324.20 1,324.20 1,324.20 0.0M
2022-05-30 1,304.00 1,304.00 1,304.00 1,304.00 0.0M
2022-05-27 1,236.00 1,236.00 1,236.00 1,236.00 0.0M
2022-05-26 1,199.20 1,214.00 1,199.20 1,214.00 0.0M
2022-05-25 1,178.80 1,178.80 1,178.80 1,178.80 0.0M
2022-05-24 1,193.00 1,193.00 1,193.00 1,193.00 0.0M
2022-05-23 1,227.00 1,227.00 1,218.00 1,218.00 0.0M
2022-05-20 1,203.00 1,207.80 1,203.00 1,207.80 0.0M
2022-05-19 1,186.20 1,186.20 1,186.20 1,186.20 0.0M
2022-05-18 1,247.20 1,247.20 1,247.20 1,247.20 0.0M
2022-05-17 1,239.20 1,239.20 1,239.20 1,239.20 0.0M
2022-05-16 1,247.80 1,247.80 1,247.80 1,247.80 0.0M
2022-05-13 1,233.20 1,233.20 1,233.20 1,233.20 0.0M
2022-05-12 1,204.40 1,204.40 1,204.40 1,204.40 0.0M
2022-05-11 1,250.80 1,250.80 1,250.80 1,250.80 0.0M
2022-05-10 1,209.20 1,209.20 1,209.20 1,209.20 0.0M
2022-05-09 1,265.80 1,265.80 1,265.80 1,265.80 0.0M
2022-05-06 1,295.80 1,295.80 1,281.40 1,281.40 0.0M
2022-05-05 1,345.80 1,345.80 1,345.80 1,345.80 0.0M
2022-05-04 1,371.40 1,371.40 1,371.40 1,371.40 0.0M
2022-05-03 1,385.60 1,385.60 1,385.60 1,385.60 0.0M
2022-05-02 1,383.80 1,383.80 1,383.80 1,383.80 0.0M
2022-04-29 1,407.40 1,407.40 1,407.40 1,407.40 0.0M
2022-04-28 1,404.00 1,404.00 1,404.00 1,404.00 0.0M
2022-04-27 1,406.20 1,406.20 1,406.20 1,406.20 0.0M
2022-04-26 1,406.40 1,406.40 1,406.40 1,406.40 0.0M
2022-04-25 1,358.20 1,371.80 1,358.20 1,369.20 0.0M
2022-04-22 1,392.60 1,392.60 1,392.60 1,392.60 0.0M
2022-04-21 1,481.80 1,481.80 1,481.80 1,481.80 0.0M
2022-04-20 1,498.00 1,498.00 1,498.00 1,498.00 0.0M
2022-04-19 1,463.00 1,463.00 1,463.00 1,463.00 0.0M
2022-04-14 1,445.40 1,469.80 1,445.40 1,469.80 0.0M
2022-04-13 1,408.80 1,408.80 1,408.80 1,408.80 0.0M
2022-04-12 1,371.60 1,371.60 1,371.60 1,371.60 0.0M
2022-04-11 1,398.80 1,398.80 1,398.80 1,398.80 0.0M
2022-04-08 1,415.60 1,415.60 1,415.60 1,415.60 0.0M
2022-04-07 1,403.80 1,403.80 1,403.80 1,403.80 0.0M
2022-04-06 1,468.20 1,468.20 1,457.60 1,457.60 0.0M
2022-04-05 1,460.20 1,465.80 1,460.20 1,465.80 0.0M
2022-04-04 1,438.80 1,438.80 1,438.80 1,438.80 0.0M
2022-04-01 1,427.00 1,429.20 1,427.00 1,429.20 0.0M
2022-03-31 1,403.00 1,403.00 1,403.00 1,403.00 0.0M
2022-03-30 1,423.50 1,423.50 1,423.50 1,423.50 0.0M
2022-03-29 1,427.50 1,427.50 1,427.50 1,427.50 0.0M
2022-03-28 1,402.00 1,406.00 1,402.00 1,406.00 0.0M
2022-03-25 1,413.00 1,413.00 1,413.00 1,413.00 0.0M
2022-03-24 1,402.50 1,402.50 1,402.50 1,402.50 0.0M
2022-03-23 1,409.50 1,409.50 1,409.50 1,409.50 0.0M
2022-03-22 1,395.50 1,395.50 1,395.50 1,395.50 0.0M
2022-03-21 1,424.50 1,424.50 1,424.50 1,424.50 0.0M
2022-03-18 1,402.00 1,418.00 1,402.00 1,418.00 0.0M
2022-03-17 1,401.00 1,401.00 1,401.00 1,401.00 0.0M
2022-03-16 1,366.00 1,366.00 1,366.00 1,366.00 0.0M
2022-03-15 1,335.50 1,335.50 1,335.50 1,335.50 0.0M
2022-03-14 1,349.00 1,349.00 1,349.00 1,349.00 0.0M
2022-03-11 1,344.50 1,378.50 1,344.50 1,378.50 0.0M
2022-03-10 1,275.50 1,275.50 1,275.50 1,275.50 0.0M
2022-03-09 1,206.00 1,221.50 1,206.00 1,213.00 0.0M
2022-03-08 1,195.00 1,195.00 1,195.00 1,195.00 0.0M
2022-03-07 1,308.00 1,308.00 1,308.00 1,308.00 0.0M
2022-03-04 1,314.50 1,314.50 1,314.50 1,314.50 0.0M
2022-03-03 1,345.00 1,346.00 1,345.00 1,346.00 0.0M
2022-03-02 1,323.50 1,323.50 1,323.50 1,323.50 0.0M
2022-03-01 1,359.00 1,359.00 1,359.00 1,359.00 0.0M
2022-02-28 1,312.50 1,312.50 1,312.50 1,312.50 0.0M
2022-02-25 1,308.50 1,320.50 1,308.50 1,320.50 0.0M
2022-02-24 1,227.00 1,241.50 1,227.00 1,241.50 0.0M
2022-02-23 1,305.00 1,305.00 1,305.00 1,305.00 0.0M
2022-02-22 1,309.50 1,318.50 1,309.50 1,318.50 0.0M
2022-02-21 1,344.00 1,344.00 1,325.00 1,325.00 0.0M
2022-02-18 1,328.50 1,328.50 1,322.00 1,322.00 0.0M
2022-02-17 1,376.00 1,376.00 1,376.00 1,376.00 0.0M
2022-02-16 1,371.50 1,371.50 1,371.50 1,371.50 0.0M
2022-02-15 1,374.50 1,374.50 1,374.50 1,374.50 0.0M
2022-02-14 1,372.00 1,372.00 1,372.00 1,372.00 0.0M
2022-02-11 1,372.00 1,372.00 1,372.00 1,372.00 0.0M
2022-02-10 1,398.50 1,398.50 1,398.50 1,398.50 0.0M
2022-02-09 1,360.00 1,408.50 1,353.00 1,408.50 0.0M
2022-02-08 1,270.00 1,270.00 1,270.00 1,270.00 0.0M
2022-02-07 1,291.50 1,291.50 1,291.50 1,291.50 0.0M
2022-02-04 1,270.00 1,270.00 1,270.00 1,270.00 0.0M
2022-02-03 1,307.50 1,308.50 1,290.00 1,290.00 0.0M
2022-02-02 1,350.00 1,350.00 1,350.00 1,350.00 0.0M
2022-02-01 1,316.00 1,316.00 1,311.00 1,311.00 0.0M
2022-01-31 1,258.00 1,306.50 1,258.00 1,306.50 0.0M
2022-01-28 1,207.50 1,208.50 1,206.00 1,208.50 0.0M
2022-01-27 1,196.00 1,216.50 1,196.00 1,216.50 0.0M
2022-01-26 1,204.00 1,247.00 1,204.00 1,247.00 0.0M
2022-01-25 1,233.50 1,247.00 1,233.50 1,241.50 0.0M
2022-01-24 1,220.00 1,220.00 1,195.50 1,195.50 0.0M
2022-01-21 1,249.00 1,249.00 1,211.50 1,211.50 0.0M
2022-01-20 1,294.00 1,294.00 1,294.00 1,294.00 0.0M
2022-01-19 1,290.50 1,290.50 1,290.50 1,290.50 0.0M
2022-01-18 1,312.50 1,312.50 1,312.50 1,312.50 0.0M
2022-01-17 1,306.00 1,306.00 1,306.00 1,306.00 0.0M
2022-01-14 1,325.00 1,340.00 1,300.00 1,300.00 0.0M
2022-01-13 1,348.50 1,348.50 1,348.50 1,348.50 0.0M
2022-01-12 1,387.50 1,387.50 1,387.50 1,387.50 0.0M
2022-01-11 1,354.00 1,370.00 1,354.00 1,370.00 0.0M
2022-01-10 1,404.00 1,404.00 1,404.00 1,404.00 0.0M
2022-01-07 1,429.50 1,441.00 1,429.50 1,441.00 0.0M
2022-01-06 1,404.50 1,407.00 1,402.00 1,407.00 0.0M
2022-01-05 1,451.00 1,455.50 1,451.00 1,455.50 0.0M
2022-01-04 1,492.00 1,506.50 1,492.00 1,506.50 0.0M
2022-01-03 1,531.50 1,531.50 1,531.50 1,531.50 0.0M