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
2023-12-29 40.80 40.80 40.80 40.80 0.0M
2023-12-28 41.32 41.32 41.32 41.32 0.0M
2023-12-27 41.62 41.62 41.62 41.62 0.0M
2023-12-22 41.42 41.42 41.40 41.40 0.0M
2023-12-21 42.00 42.00 42.00 42.00 0.0M
2023-12-20 42.08 42.08 42.08 42.08 0.0M
2023-12-19 41.61 41.86 41.61 41.86 0.0M
2023-12-18 41.29 41.29 41.29 41.29 0.0M
2023-12-15 41.28 41.28 41.28 41.28 0.0M
2023-12-14 42.62 42.62 42.62 42.62 0.0M
2023-12-13 42.65 42.65 42.65 42.65 0.0M
2023-12-12 42.39 42.39 42.39 42.39 0.0M
2023-12-11 41.47 41.49 41.47 41.49 0.0M
2023-12-08 41.08 41.08 41.08 41.08 0.0M
2023-12-07 40.85 40.85 40.85 40.85 0.0M
2023-12-06 41.11 41.11 41.11 41.11 0.0M
2023-12-05 40.52 41.29 40.52 41.29 0.0M
2023-12-04 40.85 40.85 40.85 40.85 0.0M
2023-12-01 40.04 40.92 40.04 40.92 0.0M
2023-11-30 39.83 39.83 39.83 39.83 0.0M
2023-11-29 40.04 40.04 40.04 40.04 0.0M
2023-11-28 40.16 40.16 40.16 40.16 0.0M
2023-11-27 40.21 40.66 40.21 40.66 0.0M
2023-11-24 40.67 40.68 40.67 40.68 0.0M
2023-11-23 40.48 40.90 40.48 40.90 0.0M
2023-11-22 39.94 39.94 39.94 39.94 0.0M
2023-11-21 39.69 39.69 39.69 39.69 0.0M
2023-11-20 39.38 39.38 39.38 39.38 0.0M
2023-11-17 39.88 40.20 39.88 40.20 0.0M
2023-11-16 39.39 39.39 39.39 39.39 0.0M
2023-11-15 39.72 39.72 39.72 39.72 0.0M
2023-11-14 39.98 40.37 39.98 40.16 0.0M
2023-11-13 39.38 40.58 39.38 40.58 0.0M
2023-11-10 39.18 39.18 39.18 39.18 0.0M
2023-11-09 38.72 38.85 38.72 38.85 0.0M
2023-11-08 38.44 38.44 38.44 38.44 0.0M
2023-11-07 38.40 38.40 38.40 38.40 0.0M
2023-11-06 37.84 37.84 37.84 37.84 0.0M
2023-11-03 38.14 38.30 38.14 38.30 0.0M
2023-11-02 37.35 37.35 37.35 37.35 0.0M
2023-11-01 36.38 37.68 36.38 37.68 0.0M
2023-10-31 35.81 35.81 35.81 35.81 0.0M
2023-10-30 35.50 35.50 35.50 35.50 0.0M
2023-10-27 35.05 35.29 35.05 35.29 0.0M
2023-10-26 34.66 34.66 34.66 34.66 0.0M
2023-10-25 34.69 34.69 34.69 34.69 0.0M
2023-10-24 33.98 33.98 33.98 33.98 0.0M
2023-10-23 34.51 34.51 34.51 34.51 0.0M
2023-10-20 34.72 34.72 34.72 34.72 0.0M
2023-10-19 34.74 34.74 34.74 34.74 0.0M
2023-10-18 34.35 34.40 34.35 34.40 0.0M
2023-10-17 34.13 34.13 34.13 34.13 0.0M
2023-10-16 33.55 33.55 33.55 33.55 0.0M
2023-10-13 33.72 33.72 33.72 33.72 0.0M
2023-10-12 34.07 34.72 34.07 34.64 0.0M
2023-10-11 34.35 34.35 34.35 34.35 0.0M
2023-10-10 34.50 34.50 34.50 34.50 0.0M
2023-10-09 34.19 34.19 34.19 34.19 0.0M
2023-10-06 35.12 35.12 35.12 35.12 0.0M
2023-10-05 35.15 35.15 35.15 35.15 0.0M
2023-10-04 34.63 34.63 34.63 34.63 0.0M
2023-10-03 35.28 35.28 35.28 35.28 0.0M
2023-10-02 34.64 34.64 34.64 34.64 0.0M
2023-09-29 34.65 34.65 34.65 34.65 0.0M
2023-09-28 34.04 34.04 34.04 34.04 0.0M
2023-09-27 34.89 34.89 34.89 34.89 0.0M
2023-09-26 34.64 34.64 34.64 34.64 0.0M
2023-09-25 35.13 35.13 35.13 35.13 0.0M
2023-09-22 34.78 34.78 34.78 34.78 0.0M
2023-09-21 35.87 35.87 35.87 35.87 0.0M
2023-09-20 35.78 35.78 35.78 35.78 0.0M
2023-09-19 36.11 36.11 36.11 36.11 0.0M
2023-09-18 35.72 35.72 35.72 35.72 0.0M
2023-09-15 36.22 36.22 36.22 36.22 0.0M
2023-09-14 35.67 35.67 35.67 35.67 0.0M
2023-09-13 35.58 35.58 35.58 35.58 0.0M
2023-09-12 35.93 36.50 35.93 36.50 0.0M
2023-09-11 35.97 35.97 35.97 35.97 0.0M
2023-09-08 36.57 36.57 36.57 36.57 0.0M
2023-09-07 36.21 36.21 36.21 36.21 0.0M
2023-09-06 36.16 36.16 36.16 36.16 0.0M
2023-09-05 35.76 35.76 35.76 35.76 0.0M
2023-09-04 35.61 35.61 35.61 35.61 0.0M
2023-09-01 35.24 35.97 35.24 35.97 0.0M
2023-08-31 35.42 35.42 35.42 35.42 0.0M
2023-08-30 34.86 34.86 34.86 34.86 0.0M
2023-08-29 34.78 34.78 34.78 34.78 0.0M
2023-08-28 34.63 34.98 34.63 34.98 0.0M
2023-08-25 34.62 34.62 34.62 34.62 0.0M
2023-08-24 34.72 34.72 34.72 34.72 0.0M
2023-08-23 34.41 34.41 34.41 34.41 0.0M
2023-08-22 33.88 33.88 33.88 33.88 0.0M
2023-08-21 33.81 33.81 33.81 33.81 0.0M
2023-08-18 33.84 33.84 33.84 33.84 0.0M
2023-08-17 34.22 34.22 34.22 34.22 0.0M
2023-08-16 33.53 33.53 33.53 33.53 0.0M
2023-08-15 33.72 33.72 33.72 33.72 0.0M
2023-08-14 33.56 33.56 33.56 33.56 0.0M
2023-08-11 33.27 33.27 33.27 33.27 0.0M
2023-08-10 33.50 33.50 33.50 33.50 0.0M
2023-08-09 33.59 33.59 33.59 33.59 0.0M
2023-08-08 33.94 33.94 33.94 33.94 0.0M
2023-08-07 34.18 34.18 34.18 34.18 0.0M
2023-08-04 34.84 34.84 34.84 34.84 0.0M
2023-08-03 35.10 35.10 35.10 35.10 0.0M
2023-08-02 35.30 35.30 35.30 35.30 0.0M
2023-08-01 36.04 36.04 35.52 35.52 0.0M
2023-07-31 34.53 34.53 34.53 34.53 0.0M
2023-07-28 34.22 34.34 34.22 34.34 0.0M
2023-07-27 34.08 34.83 34.08 34.56 0.0M
2023-07-26 37.44 38.12 37.44 38.12 0.0M
2023-07-25 37.42 37.42 37.42 37.42 0.0M
2023-07-24 37.80 37.80 37.80 37.80 0.0M
2023-07-21 37.30 37.44 37.30 37.44 0.0M
2023-07-20 37.96 37.96 37.96 37.96 0.0M
2023-07-19 38.26 38.71 38.26 38.71 0.0M
2023-07-18 37.64 37.64 37.64 37.64 0.0M
2023-07-17 36.38 36.38 36.38 36.38 0.0M
2023-07-14 36.36 36.36 36.36 36.36 0.0M
2023-07-13 36.96 36.96 36.96 36.96 0.0M
2023-07-12 37.07 37.24 37.07 37.24 0.0M
2023-07-11 37.84 37.84 37.84 37.84 0.0M
2023-07-10 37.66 37.66 37.66 37.66 0.0M
2023-07-07 38.24 38.24 38.24 38.24 0.0M
2023-07-06 38.76 38.76 38.76 38.76 0.0M
2023-07-05 39.20 39.20 39.02 39.02 0.0M
2023-07-04 38.78 39.30 38.78 39.30 0.0M
2023-07-03 38.93 39.35 38.93 39.35 0.0M
2023-06-30 38.65 38.65 38.65 38.65 0.0M
2023-06-29 38.38 38.38 38.38 38.38 0.0M
2023-06-28 37.57 37.57 37.57 37.57 0.0M
2023-06-27 37.13 37.13 37.13 37.13 0.0M
2023-06-26 37.15 37.15 37.15 37.15 0.0M
2023-06-23 37.00 37.00 37.00 37.00 0.0M
2023-06-22 37.31 37.31 37.31 37.31 0.0M
2023-06-21 37.38 37.38 37.38 37.38 0.0M
2023-06-20 36.80 36.80 36.80 36.80 0.0M
2023-06-19 36.94 36.94 36.94 36.94 0.0M
2023-06-16 37.30 37.30 37.30 37.30 0.0M
2023-06-15 37.70 37.77 37.23 37.77 0.0M
2023-06-14 38.07 38.07 38.07 38.07 0.0M
2023-06-13 38.10 38.10 38.10 38.10 0.0M
2023-06-12 37.79 37.79 37.79 37.79 0.0M
2023-06-09 37.30 37.33 37.30 37.33 0.0M
2023-06-08 37.39 37.39 37.39 37.39 0.0M
2023-06-07 38.14 38.14 38.14 38.14 0.0M
2023-06-06 38.48 38.48 38.48 38.48 0.0M
2023-06-05 38.42 38.55 38.42 38.55 0.0M
2023-06-02 38.55 38.55 38.55 38.55 0.0M
2023-06-01 38.52 38.52 38.52 38.52 0.0M
2023-05-31 38.38 38.90 38.38 38.90 0.0M
2023-05-30 38.62 38.62 38.62 38.62 0.0M
2023-05-29 38.25 39.07 38.25 39.07 0.0M
2023-05-26 37.96 37.96 37.96 37.96 0.0M
2023-05-25 37.83 38.28 37.83 38.28 0.0M
2023-05-24 37.60 37.60 37.60 37.60 0.0M
2023-05-23 38.53 38.53 38.53 38.53 0.0M
2023-05-22 38.73 39.44 38.73 39.44 0.0M
2023-05-19 38.87 39.09 38.87 39.09 0.0M
2023-05-18 37.84 38.34 37.84 38.34 0.0M
2023-05-17 37.43 37.43 37.43 37.43 0.0M
2023-05-16 37.18 37.18 37.18 37.18 0.0M
2023-05-15 37.54 37.54 37.54 37.54 0.0M
2023-05-12 37.37 37.37 37.37 37.37 0.0M
2023-05-11 37.12 37.12 37.12 37.12 0.0M
2023-05-10 36.72 36.72 36.72 36.72 0.0M
2023-05-09 36.56 36.56 36.56 36.56 0.0M
2023-05-08 36.34 36.86 36.34 36.86 0.0M
2023-05-05 36.74 36.74 36.74 36.74 0.0M
2023-05-04 36.95 37.20 36.95 37.20 0.0M
2023-05-03 36.99 36.99 36.99 36.99 0.0M
2023-05-02 36.91 36.91 36.91 36.91 0.0M
2023-04-28 36.76 36.76 36.76 36.76 0.0M
2023-04-27 36.07 36.07 36.07 36.07 0.0M
2023-04-26 34.80 37.00 34.80 37.00 0.0M
2023-04-25 32.31 32.92 32.31 32.92 0.0M
2023-04-24 32.32 32.32 32.32 32.32 0.0M
2023-04-21 32.46 32.46 32.46 32.46 0.0M
2023-04-20 32.72 33.06 32.72 33.06 0.0M
2023-04-19 32.04 32.04 32.04 32.04 0.0M
2023-04-18 32.30 32.74 32.30 32.74 0.0M
2023-04-17 31.51 32.00 31.51 32.00 0.0M
2023-04-14 30.66 30.66 30.66 30.66 0.0M
2023-04-13 30.72 30.72 30.72 30.72 0.0M
2023-04-12 31.24 31.24 31.24 31.24 0.0M
2023-04-11 31.39 31.39 31.39 31.39 0.0M
2023-04-06 30.88 30.88 30.88 30.88 0.0M
2023-04-05 31.52 31.52 31.52 31.52 0.0M
2023-04-04 31.38 31.38 31.38 31.38 0.0M
2023-04-03 31.48 31.48 31.48 31.48 0.0M
2023-03-31 30.56 30.56 30.56 30.56 0.0M
2023-03-30 30.47 30.47 30.47 30.47 0.0M
2023-03-29 30.53 30.53 30.53 30.53 0.0M
2023-03-28 30.40 30.40 30.40 30.40 0.0M
2023-03-27 30.00 30.00 30.00 30.00 0.0M
2023-03-24 30.03 30.03 30.03 30.03 0.0M
2023-03-23 29.86 29.86 29.86 29.86 0.0M
2023-03-22 29.86 29.86 29.86 29.86 0.0M
2023-03-21 29.96 29.96 29.96 29.96 0.0M
2023-03-20 29.77 29.77 29.77 29.77 0.0M
2023-03-17 30.16 30.16 30.16 30.16 0.0M
2023-03-16 29.89 30.63 29.89 30.42 0.0M
2023-03-15 29.52 29.52 29.52 29.52 0.0M
2023-03-14 29.15 29.15 29.15 29.15 0.0M
2023-03-13 29.08 29.08 29.08 29.08 0.0M
2023-03-10 28.94 28.94 28.94 28.94 0.0M
2023-03-09 28.88 28.88 28.88 28.88 0.0M
2023-03-08 28.39 28.40 28.39 28.40 0.0M
2023-03-07 28.08 28.08 28.08 28.08 0.0M
2023-03-06 28.24 28.24 28.24 28.24 0.0M
2023-03-03 27.84 27.84 27.84 27.84 0.0M
2023-03-02 27.64 27.64 27.64 27.64 0.0M
2023-03-01 27.89 27.89 27.89 27.89 0.0M
2023-02-28 28.08 28.14 28.08 28.14 0.0M
2023-02-27 27.89 27.89 27.89 27.89 0.0M
2023-02-24 28.56 28.84 28.56 28.84 0.0M
2023-02-23 29.14 29.14 29.14 29.14 0.0M
2023-02-22 29.34 29.49 29.34 29.49 0.0M
2023-02-21 30.02 30.02 30.02 30.02 0.0M
2023-02-20 30.09 30.09 30.09 30.09 0.0M
2023-02-17 30.26 30.26 30.26 30.26 0.0M
2023-02-16 30.81 30.94 30.81 30.94 0.0M
2023-02-15 30.46 30.46 30.46 30.46 0.0M
2023-02-14 29.88 29.88 29.88 29.88 0.0M
2023-02-13 29.46 29.46 29.46 29.46 0.0M
2023-02-10 29.75 29.75 29.75 29.75 0.0M
2023-02-09 30.47 30.47 30.47 30.47 0.0M
2023-02-08 30.20 30.20 30.20 30.20 0.0M
2023-02-07 31.54 31.54 31.54 31.54 0.0M
2023-02-06 31.14 31.42 31.14 31.42 0.0M
2023-02-03 30.84 31.51 30.84 31.51 0.0M
2023-02-02 29.82 30.08 29.82 30.08 0.0M
2023-02-01 30.06 30.06 30.06 30.06 0.0M
2023-01-31 29.54 29.97 29.54 29.97 0.0M
2023-01-30 29.46 29.46 29.46 29.46 0.0M
2023-01-27 29.37 29.37 29.37 29.37 0.0M
2023-01-26 28.57 29.42 28.57 29.42 0.0M
2023-01-25 28.93 28.95 28.93 28.95 0.0M
2023-01-24 29.21 29.21 29.21 29.21 0.0M
2023-01-23 28.38 28.38 28.38 28.38 0.0M
2023-01-20 27.67 27.81 27.67 27.81 0.0M
2023-01-19 27.81 27.81 27.81 27.81 0.0M
2023-01-18 28.59 28.59 28.59 28.59 0.0M
2023-01-17 28.00 28.00 28.00 28.00 0.0M
2023-01-16 27.97 27.97 27.97 27.97 0.0M
2023-01-13 27.72 27.72 27.72 27.72 0.0M
2023-01-12 27.34 27.34 27.34 27.34 0.0M
2023-01-11 26.86 26.86 26.86 26.86 0.0M
2023-01-10 26.78 26.78 26.78 26.78 0.0M
2023-01-09 26.15 26.15 26.15 26.15 0.0M
2023-01-06 25.89 25.89 25.89 25.89 0.0M
2023-01-05 25.76 25.76 25.76 25.76 0.0M
2023-01-04 25.84 25.84 25.84 25.84 0.0M
2023-01-03 26.00 26.00 26.00 26.00 0.0M
2023-01-02 25.78 25.78 25.78 25.78 0.0M