Chipotle Mexican Grill Inc.
- Information
- Last
- Buy
- Sell
150
148
47.00
Date | Time | Volume | Order Volume | Price |
---|---|---|---|---|
14/08/2024 | 21:39:07.083 | 10 | 47.00 | |
10 | 47.00 | |||
10 | 47.00 | |||
14/08/2024 | 20:50:04.157 | 12 | 46.77 | |
12 | 46.77 | |||
12 | 46.77 | |||
14/08/2024 | 20:41:18.364 | 100 | 46.80 | |
100 | 46.80 | |||
100 | 46.80 | |||
14/08/2024 | 20:39:12.846 | 80 | 46.825 | |
80 | 46.825 | |||
80 | 46.825 | |||
14/08/2024 | 20:06:57.683 | 22 | 46.715 | |
22 | 46.715 | |||
22 | 46.715 | |||
14/08/2024 | 19:42:15.852 | 30 | 46.50 | |
30 | 46.50 | |||
30 | 46.50 | |||
14/08/2024 | 19:36:42.223 | 66 | 46.715 | |
66 | 46.715 | |||
66 | 46.715 | |||
14/08/2024 | 19:34:25.596 | 10 | 46.985 | |
10 | 46.985 | |||
10 | 46.985 | |||
14/08/2024 | 19:13:05.814 | 30 | 47.085 | |
30 | 47.085 | |||
30 | 47.085 | |||
14/08/2024 | 19:07:41.611 | 20 | 47.14 | |
20 | 47.14 | |||
20 | 47.14 | |||
14/08/2024 | 18:57:29.422 | 7 | 47.21 | |
7 | 47.21 | |||
7 | 47.21 | |||
14/08/2024 | 18:54:44.778 | 65 | 47.22 | |
65 | 47.22 | |||
65 | 47.22 | |||
14/08/2024 | 18:50:37.854 | 25 | 47.17 | |
25 | 47.17 | |||
25 | 47.17 | |||
14/08/2024 | 18:48:01.767 | 107 | 47.12 | |
107 | 47.12 | |||
107 | 47.12 | |||
14/08/2024 | 18:47:51.378 | 20 | 47.155 | |
20 | 47.155 | |||
20 | 47.155 | |||
14/08/2024 | 18:47:37.543 | 30 | 47.16 | |
30 | 47.16 | |||
30 | 47.16 | |||
14/08/2024 | 18:39:46.709 | 75 | 47.23 | |
75 | 47.23 | |||
75 | 47.23 | |||
14/08/2024 | 18:38:26.053 | 10 | 47.275 | |
10 | 47.275 | |||
10 | 47.275 | |||
14/08/2024 | 18:09:46.235 | 100 | 46.815 | |
100 | 46.815 | |||
100 | 46.815 | |||
14/08/2024 | 18:04:59.091 | 51 | 46.81 | |
51 | 46.81 | |||
51 | 46.81 | |||
14/08/2024 | 17:58:55.599 | 10 | 46.82 | |
10 | 46.82 | |||
10 | 46.82 | |||
14/08/2024 | 17:55:23.670 | 7 | 46.74 | |
7 | 46.74 | |||
7 | 46.74 | |||
14/08/2024 | 17:43:58.348 | 25 | 46.715 | |
25 | 46.715 | |||
25 | 46.715 | |||
14/08/2024 | 17:36:45.819 | 1 | 46.63 | |
1 | 46.63 | |||
1 | 46.63 | |||
14/08/2024 | 17:25:27.025 | 100 | 46.855 | |
100 | 46.855 | |||
100 | 46.855 | |||
14/08/2024 | 17:25:00.649 | 30 | 46.84 | |
30 | 46.84 | |||
30 | 46.84 | |||
14/08/2024 | 17:17:54.690 | 50 | 46.78 | |
50 | 46.78 | |||
50 | 46.78 | |||
14/08/2024 | 17:17:37.433 | 100 | 46.77 | |
100 | 46.77 | |||
100 | 46.77 | |||
14/08/2024 | 17:17:12.083 | 150 | 46.725 | |
150 | 46.725 | |||
150 | 46.725 | |||
14/08/2024 | 17:06:30.806 | 10 | 46.455 | |
10 | 46.455 | |||
10 | 46.455 | |||
14/08/2024 | 16:58:33.063 | 10 | 46.50 | |
10 | 46.50 | |||
10 | 46.50 | |||
14/08/2024 | 16:55:32.287 | 280 | 46.50 | |
30 | 46.50 | |||
280 | 46.50 | |||
250 | 46.50 | |||
14/08/2024 | 16:55:31.483 | 70 | 46.51 | |
70 | 46.51 | |||
70 | 46.51 | |||
14/08/2024 | 16:51:59.951 | 30 | 46.69 | |
30 | 46.69 | |||
30 | 46.69 | |||
14/08/2024 | 16:47:16.588 | 66 | 46.625 | |
66 | 46.625 | |||
66 | 46.625 | |||
14/08/2024 | 16:20:57.038 | 110 | 46.95 | |
110 | 46.95 | |||
110 | 46.95 | |||
14/08/2024 | 16:11:48.404 | 50 | 47.03 | |
50 | 47.03 | |||
50 | 47.03 | |||
14/08/2024 | 16:11:42.383 | 200 | 47.03 | |
200 | 47.03 | |||
200 | 47.03 | |||
14/08/2024 | 16:11:35.557 | 50 | 46.91 | |
50 | 46.91 | |||
50 | 46.91 | |||
14/08/2024 | 16:10:51.717 | 10 | 47.00 | |
10 | 47.00 | |||
10 | 47.00 | |||
14/08/2024 | 15:55:24.241 | 110 | 47.50 | |
110 | 47.50 | |||
110 | 47.50 | |||
14/08/2024 | 15:52:02.567 | 200 | 47.415 | |
200 | 47.415 | |||
200 | 47.415 | |||
14/08/2024 | 15:51:00.276 | 22 | 47.44 | |
22 | 47.44 | |||
22 | 47.44 | |||
14/08/2024 | 15:51:00.190 | 100 | 47.45 | |
100 | 47.45 | |||
100 | 47.45 | |||
14/08/2024 | 15:44:21.317 | 6 | 46.97 | |
6 | 46.97 | |||
6 | 46.97 | |||
14/08/2024 | 15:42:32.413 | 30 | 46.915 | |
30 | 46.915 | |||
30 | 46.915 | |||
14/08/2024 | 15:34:24.148 | 30 | 46.705 | |
30 | 46.705 | |||
30 | 46.705 | |||
14/08/2024 | 15:34:15.571 | 450 | 46.77 | |
450 | 46.77 | |||
450 | 46.77 | |||
14/08/2024 | 15:33:30.416 | 40 | 46.90 | |
40 | 46.90 | |||
40 | 46.90 | |||
14/08/2024 | 15:33:20.790 | 24 | 47.00 | |
24 | 47.00 | |||
24 | 47.00 | |||
14/08/2024 | 15:30:51.575 | 50 | 47.10 | |
50 | 47.10 | |||
50 | 47.10 | |||
14/08/2024 | 15:30:49.952 | 100 | 47.20 | |
100 | 47.20 | |||
100 | 47.20 | |||
14/08/2024 | 15:25:54.022 | 30 | 47.94 | |
30 | 47.94 | |||
30 | 47.94 | |||
14/08/2024 | 15:23:34.007 | 235 | 48.02 | |
235 | 48.02 | |||
235 | 48.02 | |||
14/08/2024 | 15:22:45.254 | 235 | 48.015 | |
235 | 48.015 | |||
235 | 48.015 | |||
14/08/2024 | 15:22:43.791 | 115 | 48.015 | |
115 | 48.015 | |||
115 | 48.015 | |||
14/08/2024 | 15:22:28.058 | 105 | 47.945 | |
105 | 47.945 | |||
105 | 47.945 | |||
14/08/2024 | 15:21:14.229 | 4 | 47.855 | |
4 | 47.855 | |||
4 | 47.855 | |||
14/08/2024 | 15:20:48.508 | 175 | 47.70 | |
175 | 47.70 | |||
175 | 47.70 | |||
14/08/2024 | 15:20:36.771 | 175 | 47.695 | |
175 | 47.695 | |||
175 | 47.695 | |||
14/08/2024 | 15:17:08.766 | 33 | 47.645 | |
33 | 47.645 | |||
33 | 47.645 | |||
14/08/2024 | 15:16:09.447 | 100 | 47.695 | |
100 | 47.695 | |||
100 | 47.695 | |||
14/08/2024 | 14:59:56.773 | 30 | 47.485 | |
30 | 47.485 | |||
30 | 47.485 | |||
14/08/2024 | 14:57:22.432 | 50 | 47.385 | |
50 | 47.385 | |||
50 | 47.385 | |||
14/08/2024 | 14:31:08.778 | 100 | 47.48 | |
100 | 47.48 | |||
100 | 47.48 | |||
14/08/2024 | 14:31:06.479 | 116 | 47.475 | |
116 | 47.475 | |||
116 | 47.475 | |||
14/08/2024 | 14:28:56.193 | 116 | 47.475 | |
116 | 47.475 | |||
116 | 47.475 | |||
14/08/2024 | 14:24:06.204 | 10 | 46.99 | |
10 | 46.99 | |||
10 | 46.99 | |||
14/08/2024 | 14:20:54.885 | 1 | 47.29 | |
1 | 47.29 | |||
1 | 47.29 | |||
14/08/2024 | 13:55:08.586 | 280 | 47.33 | |
280 | 47.33 | |||
280 | 47.33 | |||
14/08/2024 | 13:54:18.873 | 280 | 47.335 | |
280 | 47.335 | |||
280 | 47.335 | |||
14/08/2024 | 13:45:20.247 | 280 | 47.335 | |
280 | 47.335 | |||
280 | 47.335 | |||
14/08/2024 | 13:41:59.370 | 42 | 47.41 | |
42 | 47.41 | |||
42 | 47.41 | |||
14/08/2024 | 13:37:39.659 | 2 | 47.43 | |
2 | 47.43 | |||
2 | 47.43 | |||
14/08/2024 | 13:29:38.663 | 320 | 47.33 | |
320 | 47.33 | |||
320 | 47.33 | |||
14/08/2024 | 13:17:51.503 | 25 | 47.325 | |
25 | 47.325 | |||
25 | 47.325 | |||
14/08/2024 | 13:14:51.250 | 26 | 47.37 | |
26 | 47.37 | |||
26 | 47.37 | |||
14/08/2024 | 12:53:10.983 | 12 | 47.245 | |
12 | 47.245 | |||
12 | 47.245 | |||
14/08/2024 | 12:51:20.765 | 30 | 47.185 | |
30 | 47.185 | |||
30 | 47.185 | |||
14/08/2024 | 12:47:31.131 | 13 | 47.245 | |
13 | 47.245 | |||
13 | 47.245 | |||
14/08/2024 | 12:44:55.263 | 4 | 47.16 | |
4 | 47.16 | |||
4 | 47.16 | |||
14/08/2024 | 12:44:13.350 | 100 | 47.16 | |
100 | 47.16 | |||
100 | 47.16 | |||
14/08/2024 | 12:34:44.022 | 15 | 47.25 | |
15 | 47.25 | |||
15 | 47.25 | |||
14/08/2024 | 12:25:17.851 | 30 | 46.70 | |
30 | 46.70 | |||
30 | 46.70 | |||
14/08/2024 | 12:16:04.499 | 10 | 46.92 | |
10 | 46.92 | |||
10 | 46.92 | |||
14/08/2024 | 12:13:06.760 | 33 | 47.48 | |
33 | 47.48 | |||
33 | 47.48 | |||
14/08/2024 | 12:05:28.027 | 100 | 47.025 | |
100 | 47.025 | |||
100 | 47.025 | |||
14/08/2024 | 12:04:05.592 | 6 | 47.20 | |
6 | 47.20 | |||
6 | 47.20 | |||
14/08/2024 | 12:01:02.344 | 1 000 | 47.20 | |
1 000 | 47.20 | |||
1 000 | 47.20 | |||
14/08/2024 | 12:00:54.606 | 175 | 47.00 | |
175 | 47.00 | |||
175 | 47.00 | |||
14/08/2024 | 12:00:54.473 | 250 | 46.90 | |
250 | 46.90 | |||
250 | 46.90 | |||
14/08/2024 | 12:00:42.588 | 116 | 46.895 | |
116 | 46.895 | |||
116 | 46.895 | |||
14/08/2024 | 12:00:38.104 | 116 | 46.895 | |
116 | 46.895 | |||
116 | 46.895 | |||
14/08/2024 | 11:54:47.521 | 15 | 46.895 | |
15 | 46.895 | |||
15 | 46.895 | |||
14/08/2024 | 11:52:48.461 | 45 | 46.895 | |
45 | 46.895 | |||
45 | 46.895 | |||
14/08/2024 | 11:49:44.512 | 200 | 46.895 | |
200 | 46.895 | |||
200 | 46.895 | |||
14/08/2024 | 11:48:55.837 | 50 | 46.895 | |
50 | 46.895 | |||
50 | 46.895 | |||
14/08/2024 | 11:48:49.118 | 250 | 46.895 | |
250 | 46.895 | |||
250 | 46.895 | |||
14/08/2024 | 11:47:52.759 | 250 | 46.895 | |
250 | 46.895 | |||
250 | 46.895 | |||
14/08/2024 | 11:47:02.313 | 50 | 46.895 | |
50 | 46.895 | |||
50 | 46.895 | |||
14/08/2024 | 11:46:36.241 | 250 | 46.895 | |
250 | 46.895 | |||
250 | 46.895 | |||
14/08/2024 | 11:30:29.034 | 11 | 46.895 | |
11 | 46.895 | |||
11 | 46.895 | |||
14/08/2024 | 11:29:59.139 | 11 | 46.895 | |
11 | 46.895 | |||
11 | 46.895 | |||
14/08/2024 | 11:23:58.230 | 12 | 46.895 | |
12 | 46.895 | |||
12 | 46.895 | |||
14/08/2024 | 11:18:45.929 | 30 | 46.995 | |
30 | 46.995 | |||
30 | 46.995 | |||
14/08/2024 | 11:18:31.865 | 30 | 46.90 | |
30 | 46.90 | |||
30 | 46.90 | |||
14/08/2024 | 11:18:19.678 | 94 | 46.905 | |
94 | 46.905 | |||
94 | 46.905 | |||
14/08/2024 | 11:18:18.581 | 94 | 46.905 | |
94 | 46.905 | |||
94 | 46.905 | |||
14/08/2024 | 11:14:56.521 | 94 | 46.905 | |
94 | 46.905 | |||
94 | 46.905 | |||
14/08/2024 | 11:00:14.213 | 8 | 47.00 | |
8 | 47.00 | |||
8 | 47.00 | |||
14/08/2024 | 11:00:02.907 | 117 | 47.055 | |
117 | 47.055 | |||
117 | 47.055 | |||
14/08/2024 | 10:37:54.950 | 100 | 47.17 | |
100 | 47.17 | |||
100 | 47.17 | |||
14/08/2024 | 10:23:25.825 | 50 | 46.85 | |
50 | 46.85 | |||
50 | 46.85 | |||
14/08/2024 | 10:20:19.828 | 10 | 46.815 | |
10 | 46.815 | |||
10 | 46.815 | |||
14/08/2024 | 10:17:19.680 | 50 | 47.00 | |
50 | 47.00 | |||
50 | 47.00 | |||
14/08/2024 | 10:16:32.606 | 250 | 46.85 | |
250 | 46.85 | |||
250 | 46.85 | |||
14/08/2024 | 10:16:32.545 | 30 | 46.90 | |
30 | 46.90 | |||
30 | 46.90 | |||
14/08/2024 | 10:15:43.270 | 200 | 47.00 | |
200 | 47.00 | |||
200 | 47.00 | |||
14/08/2024 | 10:15:43.190 | 40 | 47.01 | |
40 | 47.01 | |||
40 | 47.01 | |||
14/08/2024 | 10:09:20.187 | 7 | 47.09 | |
7 | 47.09 | |||
7 | 47.09 | |||
14/08/2024 | 10:08:23.695 | 50 | 47.095 | |
50 | 47.095 | |||
50 | 47.095 | |||
14/08/2024 | 10:08:23.098 | 117 | 47.095 | |
117 | 47.095 | |||
117 | 47.095 | |||
14/08/2024 | 10:08:13.015 | 93 | 47.095 | |
93 | 47.095 | |||
93 | 47.095 | |||
14/08/2024 | 10:03:37.587 | 11 | 47.195 | |
11 | 47.195 | |||
11 | 47.195 | |||
14/08/2024 | 10:03:21.678 | 64 | 47.195 | |
64 | 47.195 | |||
64 | 47.195 | |||
14/08/2024 | 09:52:44.729 | 200 | 47.10 | |
200 | 47.10 | |||
200 | 47.10 | |||
14/08/2024 | 09:51:39.062 | 200 | 47.095 | |
200 | 47.095 | |||
200 | 47.095 | |||
14/08/2024 | 09:41:50.549 | 75 | 46.905 | |
75 | 46.905 | |||
75 | 46.905 | |||
14/08/2024 | 09:36:26.263 | 35 | 47.095 | |
35 | 47.095 | |||
35 | 47.095 | |||
14/08/2024 | 09:26:05.391 | 10 | 46.915 | |
10 | 46.915 | |||
10 | 46.915 | |||
14/08/2024 | 09:25:29.285 | 50 | 46.915 | |
50 | 46.915 | |||
50 | 46.915 | |||
14/08/2024 | 09:21:58.091 | 15 | 46.91 | |
15 | 46.91 | |||
15 | 46.91 | |||
14/08/2024 | 09:17:21.187 | 50 | 46.905 | |
50 | 46.905 | |||
50 | 46.905 | |||
14/08/2024 | 09:10:19.337 | 155 | 46.98 | |
155 | 46.98 | |||
155 | 46.98 | |||
14/08/2024 | 09:10:06.401 | 150 | 46.975 | |
150 | 46.975 | |||
150 | 46.975 | |||
14/08/2024 | 09:08:34.026 | 17 | 46.975 | |
17 | 46.975 | |||
17 | 46.975 | |||
14/08/2024 | 09:07:03.950 | 100 | 46.97 | |
100 | 46.97 | |||
100 | 46.97 | |||
14/08/2024 | 09:05:49.135 | 100 | 46.975 | |
100 | 46.975 | |||
100 | 46.975 | |||
14/08/2024 | 09:05:49.089 | 118 | 46.98 | |
118 | 46.98 | |||
118 | 46.98 | |||
14/08/2024 | 08:58:40.546 | 20 | 47.245 | |
20 | 47.245 | |||
20 | 47.245 | |||
14/08/2024 | 08:39:58.674 | 45 | 47.245 | |
45 | 47.245 | |||
45 | 47.245 | |||
14/08/2024 | 08:34:56.614 | 1 | 47.245 | |
1 | 47.245 | |||
1 | 47.245 | |||
14/08/2024 | 08:32:17.519 | 30 | 47.245 | |
30 | 47.245 | |||
30 | 47.245 | |||
14/08/2024 | 08:25:32.660 | 100 | 47.245 | |
100 | 47.245 | |||
100 | 47.245 | |||
14/08/2024 | 08:15:20.851 | 20 | 46.955 | |
20 | 46.955 | |||
20 | 46.955 | |||
14/08/2024 | 08:07:57.475 | 30 | 47.245 | |
30 | 47.245 | |||
30 | 47.245 | |||
14/08/2024 | 08:04:18.886 | 10 | 47.245 | |
10 | 47.245 | |||
10 | 47.245 | |||
14/08/2024 | 08:00:05.153 | 27 | 47.245 | |
7 | 47.245 | |||
27 | 47.245 | |||
20 | 47.245 |
Copyright © 2024 Tradegate Exchange GmbH
Please note terms & conditions
DAX®, MDAX®, TecDAX® and SDAX® are registered trademarks of Quontigo Index GmbH
EURO STOXX®-stocks indicate financial instruments of the trademark “EURO STOXX”, STOXX Limited and/or its licenser.
TRADEGATE® is a registered trademark of Tradegate AG Wertpapierhandelsbank
Please note terms & conditions
DAX®, MDAX®, TecDAX® and SDAX® are registered trademarks of Quontigo Index GmbH
EURO STOXX®-stocks indicate financial instruments of the trademark “EURO STOXX”, STOXX Limited and/or its licenser.
TRADEGATE® is a registered trademark of Tradegate AG Wertpapierhandelsbank
Prices in Euro; foreign currency bonds in the respective currency
Time stated is CEST (UTC+2)
Top 5 Turnover
Realtime Quotes
Last Update:
14/08/2024 @ 22:00:00
Last Update:
14/08/2024 @ 22:00:00