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
2024-12-30 57.82 58.55 57.82 58.55 0.0M
2024-12-27 59.28 59.28 59.28 59.28 0.0M
2024-12-23 59.09 59.12 58.72 59.12 0.0M
2024-12-20 59.05 60.00 58.37 60.00 0.0M
2024-12-19 58.93 59.46 58.93 59.45 0.0M
2024-12-18 60.99 61.02 60.40 60.40 0.0M
2024-12-17 61.05 61.37 61.04 61.37 0.0M
2024-12-16 61.17 61.56 61.17 61.56 0.0M
2024-12-13 63.15 63.15 62.53 62.70 0.0M
2024-12-12 61.84 62.68 61.84 62.68 0.0M
2024-12-11 61.40 62.09 61.40 61.99 0.0M
2024-12-10 60.78 61.30 60.78 61.30 0.0M
2024-12-09 62.30 62.50 62.30 62.30 0.0M
2024-12-06 61.21 62.35 61.21 61.64 0.0M
2024-12-05 60.21 60.92 60.21 60.92 0.0M
2024-12-04 57.80 57.80 57.80 57.80 0.0M
2024-12-03 57.51 57.97 57.51 57.97 0.0M
2024-12-02 58.26 59.03 58.26 59.03 0.0M
2024-11-29 58.32 59.11 58.32 59.11 0.0M
2024-11-28 58.58 59.15 58.58 59.15 0.0M
2024-11-27 59.47 59.73 58.48 58.48 0.0M
2024-11-26 58.70 59.68 58.70 59.68 0.0M
2024-11-25 59.68 59.71 59.68 59.71 0.0M
2024-11-22 57.12 59.67 57.12 59.61 0.0M
2024-11-21 55.43 56.63 55.43 56.60 0.0M
2024-11-20 55.33 55.84 55.33 55.47 0.0M
2024-11-19 55.33 55.33 55.25 55.25 0.0M
2024-11-18 55.47 55.47 55.47 55.47 0.0M
2024-11-15 56.31 56.31 56.00 56.00 0.0M
2024-11-14 56.15 57.11 56.15 57.11 0.0M
2024-11-13 57.09 57.09 57.09 57.09 0.0M
2024-11-12 55.33 57.21 55.33 57.21 0.0M
2024-11-11 54.65 55.66 54.65 54.87 0.0M
2024-11-08 53.74 55.03 53.74 55.03 0.0M
2024-11-07 53.80 54.64 53.37 54.64 0.0M
2024-11-06 52.82 52.82 52.65 52.65 0.0M
2024-11-05 51.68 52.13 51.68 52.13 0.0M
2024-11-04 54.00 54.00 53.10 53.18 0.0M
2024-11-01 51.33 51.92 51.33 51.67 0.0M
2024-10-31 51.01 52.59 50.82 52.59 0.0M
2024-10-30 53.00 54.03 52.05 54.03 0.0M
2024-10-29 56.30 56.30 53.92 53.92 0.0M
2024-10-28 55.06 56.62 55.06 56.41 0.0M
2024-10-25 54.62 54.62 54.62 54.62 0.0M
2024-10-24 54.64 54.96 54.64 54.96 0.0M
2024-10-23 55.07 55.50 55.07 55.44 0.0M
2024-10-22 54.81 55.40 54.81 55.40 0.0M
2024-10-21 54.76 54.88 54.47 54.76 0.0M
2024-10-18 54.01 54.01 54.01 54.01 0.0M
2024-10-17 54.06 54.73 54.06 54.45 0.0M
2024-10-16 55.13 55.13 55.13 55.13 0.0M
2024-10-15 54.32 54.32 54.32 54.32 0.0M
2024-10-14 53.37 54.54 53.37 54.54 0.0M
2024-10-11 53.37 54.04 53.05 53.93 0.0M
2024-10-10 52.64 53.22 52.64 53.00 0.0M
2024-10-09 52.46 53.09 52.46 53.09 0.0M
2024-10-08 51.38 52.89 51.38 52.89 0.0M
2024-10-07 51.71 52.00 51.50 51.84 0.0M
2024-10-04 51.19 51.77 51.19 51.75 0.0M
2024-10-03 51.98 51.98 51.39 51.39 0.0M
2024-10-02 51.22 51.22 51.22 51.22 0.0M
2024-10-01 51.78 51.87 51.55 51.55 0.0M
2024-09-30 51.55 51.55 51.00 51.00 0.0M
2024-09-27 51.70 52.20 51.23 51.23 0.0M
2024-09-26 52.33 52.82 52.00 52.00 0.0M
2024-09-25 51.42 52.17 51.15 52.17 0.0M
2024-09-24 52.17 52.69 52.03 52.03 0.0M
2024-09-23 51.07 51.07 51.07 51.07 0.0M
2024-09-20 51.57 51.61 51.57 51.61 0.0M
2024-09-19 51.31 51.87 51.31 51.87 0.0M
2024-09-18 52.49 52.78 51.50 51.50 0.0M
2024-09-17 51.72 52.48 51.72 52.29 0.0M
2024-09-16 50.39 51.90 50.36 51.90 0.0M
2024-09-13 50.58 51.03 50.40 50.40 0.0M
2024-09-12 50.45 50.90 50.45 50.48 0.0M
2024-09-11 48.61 48.61 48.61 48.61 0.0M
2024-09-10 48.89 48.99 48.89 48.99 0.0M
2024-09-09 48.23 48.23 48.23 48.23 0.0M
2024-09-06 47.61 48.26 47.56 48.26 0.0M
2024-09-05 47.83 47.86 47.83 47.86 0.0M
2024-09-04 48.04 48.51 48.04 48.51 0.0M
2024-09-03 50.30 50.30 49.25 49.25 0.0M
2024-09-02 50.42 50.58 50.42 50.58 0.0M
2024-08-30 50.13 50.62 50.13 50.62 0.0M
2024-08-29 49.85 50.71 49.85 50.30 0.0M
2024-08-28 50.06 50.06 49.97 49.97 0.0M
2024-08-27 48.61 48.93 48.61 48.93 0.0M
2024-08-26 47.73 48.83 47.73 48.83 0.0M
2024-08-23 48.07 48.10 48.07 48.10 0.0M
2024-08-22 48.47 48.51 48.10 48.51 0.0M
2024-08-21 46.51 48.06 46.51 48.06 0.0M
2024-08-20 47.59 47.64 47.04 47.04 0.0M
2024-08-19 47.21 47.69 46.82 46.82 0.0M
2024-08-16 49.12 49.50 47.50 47.61 0.0M
2024-08-15 46.72 48.18 46.70 48.18 0.0M
2024-08-14 46.97 47.42 46.65 47.30 0.0M
2024-08-13 50.95 51.50 43.80 47.09 0.0M
2024-08-12 50.60 51.24 50.60 51.07 0.0M
2024-08-09 49.52 50.86 49.52 50.86 0.0M
2024-08-08 48.36 49.88 48.36 49.88 0.0M
2024-08-07 49.34 50.05 49.34 50.05 0.0M
2024-08-06 48.17 50.26 48.00 50.06 0.0M
2024-08-05 46.00 47.44 45.60 47.44 0.0M
2024-08-02 48.61 49.00 47.47 47.47 0.0M
2024-08-01 50.12 51.10 49.72 49.72 0.0M
2024-07-31 48.56 50.44 48.56 50.07 0.0M
2024-07-30 46.84 47.85 46.84 47.85 0.0M
2024-07-29 45.90 46.82 45.53 46.77 0.0M
2024-07-26 46.62 47.41 46.62 47.41 0.0M
2024-07-25 49.06 49.50 45.95 45.95 0.0M
2024-07-24 48.15 48.80 48.01 48.01 0.0M
2024-07-23 48.87 50.20 48.87 49.40 0.0M
2024-07-22 49.42 49.75 48.71 48.71 0.0M
2024-07-19 48.94 49.48 48.51 49.00 0.0M
2024-07-18 50.00 50.75 49.61 49.61 0.0M
2024-07-17 53.20 53.20 50.60 50.60 0.0M
2024-07-16 51.90 51.93 51.50 51.80 0.0M
2024-07-15 52.50 53.00 51.68 51.78 0.0M
2024-07-12 52.65 53.24 52.65 53.24 0.0M
2024-07-11 53.49 53.49 52.88 52.88 0.0M
2024-07-10 52.88 53.50 52.88 53.50 0.0M
2024-07-09 54.98 55.70 53.18 53.18 0.0M
2024-07-08 57.22 58.10 55.27 55.27 0.0M
2024-07-05 57.13 58.19 57.00 58.19 0.0M
2024-07-04 57.50 58.00 57.10 57.50 0.0M
2024-07-03 56.58 57.28 56.58 57.28 0.0M
2024-07-02 57.21 57.90 56.32 56.32 0.0M
2024-07-01 58.19 58.76 56.75 57.00 0.0M
2024-06-28 58.26 58.91 58.24 58.57 0.0M
2024-06-27 61.10 62.70 58.22 59.38 0.0M
2024-06-26 61.75 63.00 59.80 61.07 0.0M
2024-06-25 59.29 61.09 59.29 60.90 0.0M
2024-06-24 60.60 60.60 59.63 59.63 0.0M
2024-06-21 59.41 60.40 59.41 59.54 0.0M
2024-06-20 64.72 64.80 60.60 60.60 0.0M
2024-06-19 63.49 64.70 63.49 64.60 0.0M
2024-06-18 62.50 64.25 62.50 64.25 0.0M
2024-06-17 61.41 63.20 61.41 63.20 0.0M
2024-06-14 60.29 62.00 60.29 60.59 0.0M
2024-06-13 58.08 61.17 58.08 61.17 0.0M
2024-06-12 58.07 58.58 58.07 58.58 0.0M
2024-06-11 57.82 57.92 57.72 57.72 0.0M
2024-06-10 58.63 58.63 58.63 58.63 0.0M
2024-06-07 58.47 59.65 58.47 59.00 0.0M
2024-06-06 58.39 58.82 57.60 58.55 0.0M
2024-06-05 56.48 57.69 56.48 57.34 0.0M
2024-06-04 55.82 57.57 55.82 57.13 0.0M
2024-06-03 57.25 57.73 55.97 55.97 0.0M
2024-05-31 57.94 57.94 55.78 55.78 0.0M
2024-05-30 55.90 57.00 55.90 56.80 0.0M
2024-05-29 57.36 58.00 56.40 56.62 0.0M
2024-05-28 57.56 58.71 57.56 58.51 0.0M
2024-05-27 57.52 58.67 57.52 58.20 0.0M
2024-05-24 58.66 58.80 58.66 58.80 0.0M
2024-05-23 58.88 58.88 57.80 57.80 0.0M
2024-05-22 57.88 58.30 57.88 58.30 0.0M
2024-05-21 57.84 58.93 57.84 58.93 0.0M
2024-05-20 58.52 59.95 58.52 59.95 0.0M
2024-05-17 57.61 57.61 57.61 57.61 0.0M
2024-05-16 57.67 58.87 57.67 58.86 0.0M
2024-05-15 59.01 59.01 58.87 58.87 0.0M
2024-05-14 58.97 58.97 58.97 58.97 0.0M
2024-05-13 59.89 59.89 59.89 59.89 0.0M
2024-05-10 60.51 60.55 60.11 60.11 0.0M
2024-05-09 58.61 59.88 58.61 59.88 0.0M
2024-05-08 59.81 60.00 59.81 59.88 0.0M
2024-05-07 59.22 59.77 59.22 59.76 0.0M
2024-05-06 58.43 59.35 58.43 59.35 0.0M
2024-05-03 58.32 59.19 58.26 58.26 0.0M
2024-05-02 59.12 59.12 58.53 58.53 0.0M
2024-04-30 60.00 60.40 60.00 60.00 0.0M
2024-04-29 59.32 59.90 59.32 59.90 0.0M
2024-04-26 58.79 60.18 58.42 60.18 0.0M
2024-04-25 55.91 58.30 55.91 58.30 0.0M
2024-04-24 54.30 54.90 54.30 54.90 0.0M
2024-04-23 53.93 53.93 53.93 53.93 0.0M
2024-04-22 53.48 54.55 53.48 53.64 0.0M
2024-04-19 54.12 54.77 54.12 54.77 0.0M
2024-04-18 54.24 54.78 54.24 54.78 0.0M
2024-04-17 55.00 56.03 54.20 54.20 0.0M
2024-04-16 55.00 55.78 55.00 55.78 0.0M
2024-04-15 55.40 55.67 55.40 55.67 0.0M
2024-04-12 55.65 56.33 55.65 56.33 0.0M
2024-04-11 54.98 55.42 54.98 55.42 0.0M
2024-04-10 53.44 53.44 53.44 53.44 0.0M
2024-04-09 53.72 54.22 52.89 52.89 0.0M
2024-04-08 53.33 54.05 53.33 54.05 0.0M
2024-04-05 52.56 53.00 52.56 53.00 0.0M
2024-04-04 53.74 53.74 53.74 53.74 0.0M
2024-04-03 53.26 54.38 53.26 54.38 0.0M
2024-04-02 53.85 53.85 53.85 53.85 0.0M
2024-03-28 53.98 54.67 53.66 53.66 0.0M
2024-03-27 54.14 55.32 53.99 53.99 0.0M
2024-03-26 53.27 54.86 53.27 54.81 0.0M
2024-03-25 53.78 54.40 53.50 53.95 0.0M
2024-03-22 53.52 53.74 53.40 53.74 0.0M
2024-03-21 53.63 53.97 53.13 53.93 0.0M
2024-03-20 54.26 55.63 54.26 54.50 0.0M
2024-03-19 50.80 50.80 50.80 50.80 0.0M
2024-03-18 50.15 50.15 50.15 50.15 0.0M
2024-03-15 50.39 50.39 50.39 50.39 0.0M
2024-03-14 49.55 49.55 49.55 49.55 0.0M
2024-03-13 49.29 50.23 49.29 50.23 0.0M
2024-03-12 48.53 49.60 48.53 49.60 0.0M
2024-03-11 48.67 48.67 48.67 48.67 0.0M
2024-03-08 48.89 48.89 48.89 48.89 0.0M
2024-03-07 49.01 49.01 49.01 49.01 0.0M
2024-03-06 49.70 49.70 49.70 49.70 0.0M
2024-03-05 49.53 49.53 49.53 49.53 0.0M
2024-03-04 49.24 49.24 49.24 49.24 0.0M
2024-03-01 49.59 49.80 49.41 49.80 0.0M
2024-02-29 49.04 49.50 49.04 49.34 0.0M
2024-02-28 48.34 48.34 48.34 48.34 0.0M
2024-02-27 48.76 48.76 48.53 48.53 0.0M
2024-02-26 48.62 49.11 48.62 49.07 0.0M
2024-02-23 48.10 48.10 48.10 48.10 0.0M
2024-02-22 47.03 47.03 47.03 47.03 0.0M
2024-02-21 47.47 47.47 47.47 47.47 0.0M
2024-02-20 47.96 47.96 47.96 47.96 0.0M
2024-02-19 47.98 48.50 47.98 48.10 0.0M
2024-02-16 48.11 48.68 48.11 48.68 0.0M
2024-02-15 48.71 48.71 48.71 48.71 0.0M
2024-02-14 48.34 48.92 48.34 48.92 0.0M
2024-02-13 47.92 47.92 47.92 47.92 0.0M
2024-02-12 49.20 49.20 49.00 49.00 0.0M
2024-02-09 48.37 48.56 48.37 48.56 0.0M
2024-02-08 49.25 50.07 49.25 50.07 0.0M
2024-02-07 47.30 50.80 46.80 50.80 0.0M
2024-02-06 45.72 46.58 45.72 46.58 0.0M
2024-02-05 46.42 46.42 46.42 46.42 0.0M
2024-02-02 44.70 45.91 44.70 45.91 0.0M
2024-02-01 44.47 44.86 44.47 44.86 0.0M
2024-01-31 44.31 45.21 44.31 45.10 0.0M
2024-01-30 44.16 44.59 44.16 44.28 0.0M
2024-01-29 42.66 42.66 42.66 42.66 0.0M
2024-01-26 42.37 42.37 42.37 42.37 0.0M
2024-01-25 42.79 43.30 42.79 43.30 0.0M
2024-01-24 42.57 42.61 42.57 42.61 0.0M
2024-01-23 42.19 42.19 42.19 42.19 0.0M
2024-01-22 42.60 42.80 42.60 42.80 0.0M
2024-01-19 42.51 42.51 42.51 42.51 0.0M
2024-01-18 42.17 42.17 42.17 42.17 0.0M
2024-01-17 41.58 41.58 41.58 41.58 0.0M
2024-01-16 41.25 41.25 41.25 41.25 0.0M
2024-01-15 41.25 41.87 41.25 41.87 0.0M
2024-01-12 41.07 41.07 41.07 41.07 0.0M
2024-01-11 40.76 40.76 40.76 40.76 0.0M
2024-01-10 40.62 40.62 40.62 40.62 0.0M
2024-01-09 40.58 40.58 40.58 40.58 0.0M
2024-01-08 40.10 40.10 40.10 40.10 0.0M
2024-01-05 40.23 40.23 40.23 40.23 0.0M
2024-01-04 40.52 40.52 40.52 40.52 0.0M
2024-01-03 40.55 40.55 40.55 40.55 0.0M
2024-01-02 41.89 41.89 41.89 41.89 0.0M