Cintas Corporation (FRA:CIT)
Germany · Delayed Price · Currency is EUR 173.15
-0.30 (-0.17%)
Last updated: Sep 30, 2025, 12:39 PM CET
Cintas Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2025 | 173.15 | 173.15 | 173.15 | 173.15 | - | -0.17% | - |
| Sep 29, 2025 | 173.55 | 174.30 | 173.45 | 173.45 | 173.45 | -0.72% | 64 |
| Sep 26, 2025 | 172.55 | 174.70 | 172.55 | 174.70 | 174.70 | 2.28% | 338 |
| Sep 25, 2025 | 170.20 | 170.80 | 170.20 | 170.80 | 170.80 | 0.12% | 21 |
| Sep 24, 2025 | 170.65 | 171.55 | 168.25 | 170.60 | 170.60 | 0.35% | 261 |
| Sep 23, 2025 | 171.00 | 172.60 | 169.20 | 170.00 | 170.00 | -0.61% | 3,449 |
| Sep 22, 2025 | 170.35 | 171.05 | 170.35 | 171.05 | 171.05 | 1.00% | 73 |
| Sep 19, 2025 | 169.40 | 169.40 | 169.35 | 169.35 | 169.35 | -0.03% | 18 |
| Sep 18, 2025 | 169.55 | 169.70 | 168.65 | 169.40 | 169.40 | -0.03% | 156 |
| Sep 17, 2025 | 167.50 | 169.45 | 167.50 | 169.45 | 169.45 | 0.92% | 365 |
| Sep 16, 2025 | 168.90 | 168.90 | 167.90 | 167.90 | 167.90 | -1.26% | 388 |
| Sep 15, 2025 | 171.85 | 171.85 | 170.00 | 170.05 | 170.05 | -1.53% | 559 |
| Sep 12, 2025 | 173.55 | 173.55 | 172.50 | 172.70 | 172.70 | -1.03% | 50 |
| Sep 11, 2025 | 171.75 | 174.50 | 171.60 | 174.50 | 174.50 | 1.93% | 117 |
| Sep 10, 2025 | 171.80 | 172.75 | 171.20 | 171.20 | 171.20 | 0.20% | 20 |
| Sep 9, 2025 | 171.70 | 171.90 | 170.85 | 170.85 | 170.85 | -1.01% | 46 |
| Sep 8, 2025 | 173.80 | 173.80 | 172.60 | 172.60 | 172.60 | -2.13% | 134 |
| Sep 5, 2025 | 176.35 | 176.35 | 176.35 | 176.35 | 176.35 | 0.34% | 240 |
| Sep 4, 2025 | 175.70 | 175.75 | 175.70 | 175.75 | 175.75 | 0.49% | 240 |
| Sep 3, 2025 | 175.20 | 176.20 | 174.90 | 174.90 | 174.90 | -2.32% | 190 |
| Sep 2, 2025 | 179.55 | 179.65 | 179.05 | 179.05 | 179.05 | 0.03% | 60 |
| Sep 1, 2025 | 177.65 | 179.00 | 177.60 | 179.00 | 179.00 | 0.14% | 229 |
| Aug 29, 2025 | 177.75 | 178.75 | 176.90 | 178.75 | 178.75 | 0.45% | 2,018 |
| Aug 28, 2025 | 182.40 | 184.10 | 177.95 | 177.95 | 177.95 | -2.92% | 221 |
| Aug 27, 2025 | 182.70 | 183.30 | 182.70 | 183.30 | 183.30 | 0.30% | 6 |
| Aug 26, 2025 | 182.85 | 182.85 | 182.75 | 182.75 | 182.75 | 0.16% | 126 |
| Aug 25, 2025 | 183.35 | 185.00 | 182.45 | 182.45 | 182.45 | -1.99% | 16 |
| Aug 22, 2025 | 186.25 | 186.25 | 186.15 | 186.15 | 186.15 | 0.08% | 2 |
| Aug 21, 2025 | 185.30 | 186.00 | 185.30 | 186.00 | 186.00 | 0.19% | 22 |
| Aug 20, 2025 | 185.15 | 187.10 | 185.05 | 185.65 | 185.65 | 0.08% | 397 |
| Aug 19, 2025 | 183.10 | 185.70 | 183.05 | 185.50 | 185.50 | 0.95% | 648 |
| Aug 18, 2025 | 184.20 | 184.20 | 183.75 | 183.75 | 183.75 | -1.34% | 38 |
| Aug 15, 2025 | 188.95 | 188.95 | 186.25 | 186.25 | 186.25 | -2.82% | 46 |
| Aug 14, 2025 | 191.65 | 191.65 | 191.65 | 191.65 | 191.26 | 0.05% | 976 |
| Aug 13, 2025 | 190.40 | 191.55 | 189.75 | 191.55 | 191.16 | 0.26% | 461 |
| Aug 12, 2025 | 191.85 | 192.05 | 191.05 | 191.05 | 190.67 | -1.29% | 1,054 |
| Aug 11, 2025 | 193.55 | 193.55 | 193.55 | 193.55 | 193.16 | 0.28% | 1,280 |
| Aug 8, 2025 | 191.25 | 193.00 | 191.00 | 193.00 | 192.61 | -0.36% | 607 |
| Aug 7, 2025 | 191.30 | 193.70 | 191.30 | 193.70 | 193.31 | 0.68% | 200 |
| Aug 6, 2025 | 192.20 | 192.40 | 192.20 | 192.40 | 192.01 | -0.95% | 646 |
| Aug 5, 2025 | 194.10 | 194.25 | 194.10 | 194.25 | 193.86 | 1.89% | 1,309 |
| Aug 4, 2025 | 192.25 | 192.25 | 190.65 | 190.65 | 190.27 | -0.57% | 782 |
| Aug 1, 2025 | 194.55 | 194.55 | 190.25 | 191.75 | 191.36 | -2.64% | - |
| Jul 31, 2025 | 194.00 | 196.95 | 194.00 | 196.95 | 196.55 | 0.97% | 2,224 |
| Jul 30, 2025 | 192.25 | 195.15 | 192.25 | 195.05 | 194.66 | 0.98% | 995 |
| Jul 29, 2025 | 189.65 | 193.15 | 189.65 | 193.15 | 192.76 | 1.47% | 812 |
| Jul 28, 2025 | 190.00 | 190.35 | 190.00 | 190.35 | 189.97 | 0.71% | 1,182 |
| Jul 25, 2025 | 189.00 | 189.00 | 189.00 | 189.00 | 188.62 | -0.76% | 214 |
| Jul 24, 2025 | 187.80 | 190.45 | 185.60 | 190.45 | 190.07 | 2.15% | 1,799 |
| Jul 23, 2025 | 185.80 | 189.45 | 185.80 | 186.45 | 186.07 | -1.87% | 1,103 |