Cintas Corporation (FRA:CIT)
Germany · Delayed Price · Currency is EUR 178.75
+0.80 (0.45%)
At close: Aug 29, 2025
Cintas Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 177.75 | 178.75 | 176.90 | 178.75 | - | 0.45% | 650 |
| Aug 28, 2025 | 182.40 | 184.10 | 177.95 | 177.95 | - | -2.92% | 221 |
| Aug 27, 2025 | 182.70 | 183.30 | 182.70 | 183.30 | - | 0.30% | 6 |
| Aug 26, 2025 | 182.85 | 182.85 | 182.75 | 182.75 | - | 0.16% | 126 |
| Aug 25, 2025 | 183.35 | 185.00 | 182.45 | 182.45 | - | -1.99% | 16 |
| Aug 22, 2025 | 186.25 | 186.25 | 186.15 | 186.15 | - | 0.08% | 2 |
| Aug 21, 2025 | 185.30 | 186.00 | 185.30 | 186.00 | - | 0.19% | 22 |
| Aug 20, 2025 | 185.15 | 187.10 | 185.05 | 185.65 | - | 0.08% | 397 |
| Aug 19, 2025 | 183.10 | 185.70 | 183.05 | 185.50 | - | 0.95% | 648 |
| Aug 18, 2025 | 184.20 | 184.20 | 183.75 | 183.75 | - | -1.34% | 38 |
| Aug 15, 2025 | 188.95 | 188.95 | 186.25 | 186.25 | - | -2.82% | 46 |
| Aug 14, 2025 | 191.65 | 191.65 | 191.65 | 191.65 | - | 0.05% | 193 |
| Aug 13, 2025 | 190.40 | 191.55 | 189.75 | 191.55 | - | 0.26% | 193 |
| Aug 12, 2025 | 191.85 | 192.05 | 191.05 | 191.05 | - | -1.29% | 131 |
| Aug 11, 2025 | 193.55 | 193.55 | 193.55 | 193.55 | - | 0.28% | 88 |
| Aug 8, 2025 | 191.25 | 193.00 | 191.00 | 193.00 | - | -0.36% | 88 |
| Aug 7, 2025 | 191.30 | 193.70 | 191.30 | 193.70 | - | 0.68% | 40 |
| Aug 6, 2025 | 192.20 | 192.40 | 192.20 | 192.40 | - | -0.95% | 30 |
| Aug 5, 2025 | 194.10 | 194.25 | 194.10 | 194.25 | - | 1.89% | 86 |
| Aug 4, 2025 | 192.25 | 192.25 | 190.65 | 190.65 | - | -0.57% | 432 |
| Aug 1, 2025 | 194.55 | 194.55 | 190.25 | 191.75 | - | -2.64% | 890 |
| Jul 31, 2025 | 194.00 | 196.95 | 194.00 | 196.95 | - | 0.97% | 80 |
| Jul 30, 2025 | 192.25 | 195.15 | 192.25 | 195.05 | - | 0.98% | 69 |
| Jul 29, 2025 | 189.65 | 193.15 | 189.65 | 193.15 | - | 1.47% | 154 |
| Jul 28, 2025 | 190.00 | 190.35 | 190.00 | 190.35 | - | 0.71% | 7 |
| Jul 25, 2025 | 189.00 | 189.00 | 189.00 | 189.00 | - | -0.76% | 536 |
| Jul 24, 2025 | 187.80 | 190.45 | 185.60 | 190.45 | - | 2.15% | 536 |
| Jul 23, 2025 | 185.80 | 189.45 | 185.80 | 186.45 | - | -1.87% | 283 |
| Jul 22, 2025 | 188.55 | 190.05 | 188.55 | 190.00 | - | -0.03% | 125 |
| Jul 21, 2025 | 190.45 | 190.45 | 190.05 | 190.05 | - | -1.50% | 12 |
| Jul 18, 2025 | 190.55 | 192.95 | 190.55 | 192.95 | - | 7.58% | 283 |
| Jul 17, 2025 | 183.40 | 183.40 | 179.35 | 179.35 | - | -1.81% | 100 |
| Jul 16, 2025 | 181.35 | 182.90 | 181.35 | 182.65 | - | -1.43% | 35 |
| Jul 15, 2025 | 185.30 | 185.30 | 185.30 | 185.30 | - | -0.16% | 11 |
| Jul 14, 2025 | 183.55 | 185.60 | 183.15 | 185.60 | - | 0.73% | 11 |
| Jul 11, 2025 | 184.25 | 184.25 | 184.25 | 184.25 | - | -0.46% | 97 |
| Jul 10, 2025 | 184.25 | 185.10 | 184.25 | 185.10 | - | 0.22% | 97 |
| Jul 9, 2025 | 182.80 | 184.70 | 182.80 | 184.70 | - | 0.52% | 20 |
| Jul 8, 2025 | 185.05 | 185.05 | 183.75 | 183.75 | - | -1.21% | 100 |
| Jul 7, 2025 | 184.20 | 186.00 | 184.20 | 186.00 | - | -0.21% | 188 |
| Jul 4, 2025 | 185.05 | 186.40 | 185.05 | 186.40 | - | 2.36% | 40 |
| Jul 3, 2025 | 182.10 | 182.10 | 182.10 | 182.10 | - | -0.52% | - |
| Jul 2, 2025 | 189.80 | 189.80 | 183.05 | 183.05 | - | -3.96% | 85 |
| Jul 1, 2025 | 188.05 | 190.60 | 188.05 | 190.60 | - | 1.33% | 63 |
| Jun 30, 2025 | 188.70 | 188.70 | 188.10 | 188.10 | - | 0.08% | 8 |
| Jun 27, 2025 | 187.95 | 187.95 | 187.95 | 187.95 | - | 0.40% | 171 |
| Jun 26, 2025 | 187.20 | 187.20 | 187.20 | 187.20 | - | -0.11% | - |
| Jun 25, 2025 | 191.15 | 193.65 | 187.40 | 187.40 | - | -1.63% | 171 |
| Jun 24, 2025 | 190.30 | 190.80 | 190.30 | 190.50 | - | 0.47% | 165 |
| Jun 23, 2025 | 188.50 | 189.60 | 188.50 | 189.60 | - | 0.05% | 4 |