Chipotle Mexican Grill Inc.

53

50

30.735

Date Time Volume Order Volume Price
12/12/2025 21:54:31.407 20   30.735
      20 30.735
      20 30.735
12/12/2025 21:37:47.725 116   30.73
      41 30.73
      116 30.73
      75 30.73
12/12/2025 21:29:14.077 100   30.78
      100 30.78
      100 30.78
12/12/2025 20:05:39.738 80   30.94
      80 30.94
      80 30.94
12/12/2025 20:03:29.049 70   30.90
      70 30.90
      70 30.90
12/12/2025 19:40:12.864 40   30.885
      40 30.885
      40 30.885
12/12/2025 19:16:49.443 200   30.85
      200 30.85
      200 30.85
12/12/2025 18:58:04.029 33   30.825
      33 30.825
      33 30.825
12/12/2025 18:58:01.300 3   30.825
      3 30.825
      3 30.825
12/12/2025 18:41:59.107 300   30.845
      300 30.845
      300 30.845
12/12/2025 18:41:48.678 200   30.845
      200 30.845
      200 30.845
12/12/2025 18:09:41.837 20   30.575
      20 30.575
      20 30.575
12/12/2025 18:07:42.199 100   30.545
      100 30.545
      100 30.545
12/12/2025 17:59:18.792 30   30.645
      30 30.645
      30 30.645
12/12/2025 17:44:20.259 75   30.73
      75 30.73
      75 30.73
12/12/2025 17:35:22.257 1 827   30.72
      1 827 30.72
      1 827 30.72
12/12/2025 17:33:14.596 620   30.72
      620 30.72
      620 30.72
12/12/2025 17:31:02.579 4   30.70
      4 30.70
      4 30.70
12/12/2025 17:05:00.092 7   30.60
      7 30.60
      7 30.60
12/12/2025 16:49:18.174 300   30.80
      300 30.80
      300 30.80
12/12/2025 16:45:37.226 20   30.90
      20 30.90
      20 30.90
12/12/2025 16:45:35.173 90   30.90
      90 30.90
      90 30.90
12/12/2025 16:35:31.299 1 222   30.75
      1 222 30.75
      1 222 30.75
12/12/2025 16:17:49.723 100   30.49
      100 30.49
      100 30.49
12/12/2025 16:17:22.958 30   30.565
      30 30.565
      30 30.565
12/12/2025 16:07:39.267 50   30.605
      50 30.605
      50 30.605
12/12/2025 16:00:31.317 80   30.40
      80 30.40
      80 30.40
12/12/2025 16:00:08.480 75   30.375
      75 30.375
      75 30.375
12/12/2025 15:55:33.391 500   30.47
      500 30.47
      500 30.47
12/12/2025 15:47:49.036 114   30.40
      114 30.40
      114 30.40
12/12/2025 15:38:55.931 30   30.395
      30 30.395
      30 30.395
12/12/2025 15:38:44.309 12   30.305
      12 30.305
      12 30.305
12/12/2025 15:32:13.930 75   30.09
      75 30.09
      75 30.09
12/12/2025 14:48:18.273 100   29.995
      100 29.995
      100 29.995
12/12/2025 14:47:31.441 20   29.995
      20 29.995
      20 29.995
12/12/2025 14:34:01.385 20   29.93
      20 29.93
      20 29.93
12/12/2025 14:31:49.179 20   29.93
      20 29.93
      20 29.93
12/12/2025 13:43:42.002 100   29.92
      100 29.92
      100 29.92
12/12/2025 12:55:06.198 50   29.72
      50 29.72
      50 29.72
12/12/2025 12:23:37.126 40   29.935
      40 29.935
      40 29.935
12/12/2025 11:49:08.364 100   29.71
      100 29.71
      100 29.71
12/12/2025 11:34:09.768 108   29.80
      108 29.80
      108 29.80
12/12/2025 11:33:06.599 185   29.795
      185 29.795
      185 29.795
12/12/2025 11:26:04.874 60   29.885
      60 29.885
      60 29.885
12/12/2025 11:25:42.997 195   29.695
      195 29.695
      195 29.695
12/12/2025 11:20:49.487 10   29.695
      10 29.695
      10 29.695
12/12/2025 11:06:56.201 510   29.78
      510 29.78
      510 29.78
12/12/2025 09:10:37.447 504   29.82
      504 29.82
      504 29.82
12/12/2025 08:57:18.562 100   29.805
      100 29.805
      100 29.805
12/12/2025 07:30:11.260 100   29.63
      100 29.63
      57 29.63
      10 29.63
      33 29.63
Copyright © 2025 Tradegate Exchange GmbH
Please note terms & conditions

DAX®, MDAX®, TecDAX® and SDAX® are registered trademarks of ISS STOXX 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

Prices in Euro; foreign currency bonds in the respective currency
Time stated is CET (UTC+1)