Chipotle Mexican Grill

CMG
🏛️ germany →
33.19
Last Update: 2025-10-01
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
2025-10-01 33.27 33.44 32.85 33.19 0.0M
2025-09-30 33.85 34.13 33.04 33.44 0.0M
2025-09-29 34.38 34.49 33.89 34.08 0.0M
2025-09-26 33.60 34.19 33.45 34.05 0.0M
2025-09-25 33.74 33.80 33.26 33.61 0.0M
2025-09-24 33.56 33.90 33.26 33.71 0.0M
2025-09-23 33.95 34.33 33.50 33.50 0.0M
2025-09-22 33.63 34.10 33.28 34.03 0.0M
2025-09-19 33.82 34.13 33.19 33.27 0.0M
2025-09-18 34.15 34.20 33.52 33.82 0.0M
2025-09-17 33.26 33.82 33.14 33.62 0.0M
2025-09-16 33.44 33.45 32.87 33.10 0.0M
2025-09-15 32.86 33.17 32.67 32.83 0.0M
2025-09-12 33.14 33.39 32.75 32.90 0.0M
2025-09-11 33.01 33.31 32.78 33.25 0.0M
2025-09-10 33.88 33.88 32.96 33.08 0.0M
2025-09-09 33.71 33.98 33.53 33.65 0.0M
2025-09-08 35.01 35.22 33.39 33.57 0.0M
2025-09-05 35.68 35.68 34.82 34.93 0.0M
2025-09-04 36.00 36.10 35.17 35.41 0.0M
2025-09-03 36.00 36.50 35.69 35.69 0.0M
2025-09-02 36.01 36.18 35.57 35.84 0.0M
2025-09-01 36.07 36.26 35.77 36.26 0.0M
2025-08-29 36.16 36.50 35.78 36.00 0.0M
2025-08-28 36.53 36.86 36.08 36.20 0.0M
2025-08-27 36.53 36.99 36.50 36.79 0.0M
2025-08-26 36.63 36.94 36.45 36.53 0.0M
2025-08-25 37.39 37.50 36.67 36.73 0.0M
2025-08-22 37.17 37.39 37.00 37.35 0.0M
2025-08-21 37.17 37.17 36.86 37.11 0.0M
2025-08-20 37.01 37.62 36.91 37.12 0.0M
2025-08-19 37.34 37.52 36.93 36.97 0.0M
2025-08-18 37.52 37.94 37.45 37.55 0.0M
2025-08-15 37.05 37.49 37.00 37.45 0.0M
2025-08-14 37.26 37.55 36.24 36.94 0.0M
2025-08-13 36.68 37.15 36.41 37.15 0.0M
2025-08-12 36.26 37.00 36.12 36.61 0.0M
2025-08-11 35.72 36.15 35.50 35.97 0.0M
2025-08-08 36.53 36.95 35.55 35.68 0.0M
2025-08-07 36.61 37.03 36.50 36.50 0.0M
2025-08-06 37.00 37.21 36.44 36.76 0.0M
2025-08-05 37.32 37.57 36.93 36.95 0.0M
2025-08-04 36.73 37.23 36.60 37.10 0.0M
2025-08-01 37.53 37.70 36.59 36.89 0.0M
2025-07-31 38.04 38.50 37.70 37.79 0.0M
2025-07-30 38.50 38.76 38.17 38.17 0.0M
2025-07-29 38.72 39.15 38.29 38.36 0.0M
2025-07-28 40.00 40.20 38.80 38.80 0.0M
2025-07-25 38.92 39.97 38.81 39.81 0.0M
2025-07-24 41.00 41.00 38.33 38.92 0.0M
2025-07-23 44.64 45.07 44.55 44.88 0.0M
2025-07-22 44.89 45.22 43.89 44.51 0.0M
2025-07-21 46.50 46.58 44.91 44.94 0.0M
2025-07-18 45.69 46.58 45.69 46.30 0.0M
2025-07-17 46.06 46.15 45.52 46.06 0.0M
2025-07-16 46.41 46.41 45.74 45.84 0.0M
2025-07-15 47.17 47.17 46.59 46.62 0.0M
2025-07-14 46.95 46.98 46.63 46.88 0.0M
2025-07-11 47.85 47.88 47.60 47.88 0.0M
2025-07-10 47.31 48.75 47.31 48.38 0.0M
2025-07-09 47.13 47.36 47.13 47.22 0.0M
2025-07-08 47.06 47.63 47.00 47.63 0.0M
2025-07-07 48.85 48.90 46.90 47.21 0.0M
2025-07-04 48.50 49.10 48.38 49.10 0.0M
2025-07-03 48.06 48.66 47.91 48.66 0.0M
2025-07-02 49.77 49.77 48.00 48.00 0.0M
2025-07-01 47.74 49.32 47.31 49.25 0.0M
2025-06-30 46.92 47.81 46.92 47.81 0.0M
2025-06-27 46.35 46.71 46.17 46.64 0.0M
2025-06-26 46.98 47.29 45.80 46.14 0.0M
2025-06-25 46.86 47.55 46.86 47.26 0.0M
2025-06-24 46.98 47.05 46.51 46.97 0.0M
2025-06-23 45.70 46.34 45.70 46.13 0.0M
2025-06-20 44.85 45.80 44.61 45.80 0.0M
2025-06-19 44.81 44.89 43.70 44.64 0.0M
2025-06-18 44.56 45.40 44.54 45.40 0.0M
2025-06-17 44.89 45.25 44.70 44.91 0.0M
2025-06-16 43.48 45.69 43.48 45.69 0.0M
2025-06-13 43.60 43.70 43.37 43.50 0.0M
2025-06-12 44.46 44.64 43.90 43.90 0.0M
2025-06-11 44.08 45.09 44.08 45.09 0.0M
2025-06-10 44.89 44.96 44.16 44.16 0.0M
2025-06-09 46.15 46.15 45.11 45.11 0.0M
2025-06-06 45.90 46.46 45.83 46.15 0.0M
2025-06-05 45.50 46.90 45.50 45.71 0.0M
2025-06-04 43.86 45.75 43.70 45.75 0.0M
2025-06-03 43.21 44.14 43.21 44.14 0.0M
2025-06-02 44.04 44.04 42.65 43.44 0.0M
2025-05-30 44.12 44.24 43.63 44.23 0.0M
2025-05-29 45.52 45.52 44.00 44.00 0.0M
2025-05-28 45.03 45.31 44.35 44.40 0.0M
2025-05-27 44.81 45.29 44.81 44.99 0.0M
2025-05-26 44.46 45.00 44.46 44.90 0.0M
2025-05-23 45.06 45.06 44.09 44.64 0.0M
2025-05-22 44.74 44.96 44.64 44.96 0.0M
2025-05-21 45.13 45.20 44.71 44.97 0.0M
2025-05-20 46.48 46.48 45.53 45.53 0.0M
2025-05-19 46.10 46.66 45.51 46.37 0.0M
2025-05-16 46.83 47.03 46.06 47.00 0.0M
2025-05-15 46.62 46.93 46.06 46.70 0.0M
2025-05-14 45.27 46.76 44.93 46.62 0.0M
2025-05-13 45.50 45.75 45.14 45.31 0.0M
2025-05-12 45.14 46.75 45.14 45.77 0.0M
2025-05-09 45.79 46.16 43.91 43.95 0.0M
2025-05-08 46.00 46.47 45.56 46.21 0.0M
2025-05-07 45.46 45.46 44.26 45.30 0.0M
2025-05-06 44.00 44.49 43.97 44.17 0.0M
2025-05-05 45.30 45.37 44.50 44.50 0.0M
2025-05-02 44.13 45.66 44.13 45.66 0.0M
2025-04-30 44.52 44.61 43.69 44.50 0.0M
2025-04-29 44.70 44.92 43.85 44.61 0.0M
2025-04-28 45.50 46.12 44.39 44.50 0.0M
2025-04-25 44.14 45.55 43.71 45.55 0.0M
2025-04-24 42.09 43.94 40.54 43.22 0.0M
2025-04-23 42.86 43.72 42.00 42.80 0.0M
2025-04-22 40.54 41.05 40.24 40.88 0.0M
2025-04-17 42.93 42.93 41.95 42.64 0.0M
2025-04-16 42.68 43.10 41.98 41.98 0.0M
2025-04-15 43.55 44.05 43.35 43.35 0.0M
2025-04-14 43.99 44.50 42.68 43.49 0.0M
2025-04-11 44.11 44.67 43.76 44.07 0.0M
2025-04-10 46.58 46.69 43.57 44.67 0.0M
2025-04-09 40.54 46.90 40.41 46.87 0.0M
2025-04-08 43.70 44.15 41.81 41.81 0.0M
2025-04-07 41.00 43.36 40.03 42.29 0.0M
2025-04-04 44.72 45.26 42.90 43.47 0.0M
2025-04-03 45.33 46.00 44.10 45.38 0.0M
2025-04-02 47.80 48.13 47.39 48.13 0.0M
2025-04-01 46.32 47.56 46.01 47.56 0.0M
2025-03-31 46.00 46.32 45.19 46.25 0.0M
2025-03-28 46.95 47.12 45.88 46.12 0.0M
2025-03-27 46.46 47.47 46.30 47.21 0.0M
2025-03-26 46.15 46.43 45.97 46.43 0.0M
2025-03-25 45.99 46.40 45.66 46.06 0.0M
2025-03-24 45.23 46.04 44.87 45.85 0.0M
2025-03-21 45.23 45.23 44.06 44.78 0.0M
2025-03-20 45.04 45.47 44.81 45.28 0.0M
2025-03-19 43.70 45.00 43.65 45.00 0.0M
2025-03-18 45.30 45.52 43.51 43.52 0.0M
2025-03-17 46.40 46.40 45.07 45.33 0.0M
2025-03-14 45.39 46.12 45.05 46.02 0.0M
2025-03-13 46.01 46.28 44.62 45.05 0.0M
2025-03-12 46.25 47.00 45.80 46.15 0.0M
2025-03-11 45.54 46.42 45.47 45.75 0.0M
2025-03-10 46.30 46.67 45.25 46.08 0.0M
2025-03-07 47.52 47.80 44.30 46.39 0.0M
2025-03-06 49.33 49.33 47.68 47.68 0.0M
2025-03-05 50.70 50.70 49.16 49.82 0.0M
2025-03-04 51.32 51.80 49.87 50.17 0.0M
2025-03-03 52.01 53.19 51.51 52.05 0.0M
2025-02-28 50.38 52.00 50.38 52.00 0.0M
2025-02-27 50.94 51.55 50.80 50.89 0.0M
2025-02-26 50.04 51.79 49.99 51.08 0.0M
2025-02-25 48.72 50.00 48.01 49.98 0.0M
2025-02-24 48.97 49.66 48.31 48.95 0.0M
2025-02-21 50.41 51.05 49.18 49.32 0.0M
2025-02-20 51.41 51.60 50.13 50.34 0.0M
2025-02-19 52.48 52.59 51.01 51.61 0.0M
2025-02-18 54.41 54.80 52.05 52.07 0.0M
2025-02-17 54.92 55.24 54.03 54.49 0.0M
2025-02-14 55.37 55.46 54.33 54.59 0.0M
2025-02-13 54.55 55.86 54.43 55.50 0.0M
2025-02-12 54.49 54.69 53.81 54.69 0.0M
2025-02-11 55.73 56.09 54.20 54.20 0.0M
2025-02-10 55.30 57.17 55.30 56.65 0.0M
2025-02-07 55.29 55.48 54.92 55.38 0.0M
2025-02-06 55.21 55.77 54.50 55.00 0.0M
2025-02-05 53.89 56.00 52.62 55.27 0.0M
2025-02-04 57.90 57.92 56.25 56.91 0.0M
2025-02-03 55.24 56.89 54.69 56.79 0.0M
2025-01-31 57.08 57.27 56.23 56.27 0.0M
2025-01-30 56.39 57.21 56.09 56.20 0.0M
2025-01-29 55.57 56.18 55.19 56.18 0.0M
2025-01-28 55.87 55.99 55.00 55.21 0.0M
2025-01-27 53.53 55.72 52.90 55.43 0.0M
2025-01-24 54.66 55.17 53.68 53.93 0.0M
2025-01-23 53.48 55.00 53.37 55.00 0.0M
2025-01-22 53.79 54.01 53.06 53.35 0.0M
2025-01-21 55.37 55.68 53.72 53.79 0.0M
2025-01-20 55.81 56.02 55.37 55.37 0.0M
2025-01-17 56.99 57.55 55.70 55.78 0.0M
2025-01-16 56.03 57.21 55.56 56.90 0.0M
2025-01-15 55.08 55.75 54.63 55.42 0.0M
2025-01-14 55.89 56.18 54.48 54.48 0.0M
2025-01-13 54.86 55.10 54.36 55.10 0.0M
2025-01-10 55.86 56.43 55.18 55.18 0.0M
2025-01-09 55.87 56.58 55.65 55.70 0.0M
2025-01-08 55.83 56.42 55.83 56.00 0.0M
2025-01-07 56.35 56.75 55.91 56.05 0.0M
2025-01-06 57.65 58.01 56.33 56.63 0.0M
2025-01-03 58.57 58.91 57.64 57.87 0.0M
2025-01-02 58.06 59.29 58.06 58.18 0.0M