Frankfurt - Delayed Quote EUR

Cintas Corporation (CIT.F)

Compare
192.30
-2.00
(-1.03%)
At close: January 22 at 6:38:19 PM GMT+1
Currency in EUR
Download
Date Open High Low Close
Adj Close
Volume
Jan 22, 2025192.45194.70191.90192.30192.30104
Jan 21, 2025192.80196.00192.80194.30194.30378
Jan 20, 2025193.05195.05191.85195.05195.05372
Jan 17, 2025192.20194.10192.05194.10194.1090
Jan 16, 2025189.50192.25189.50192.25192.2593
Jan 15, 2025187.60189.80187.60189.80189.80152
Jan 14, 2025185.85185.85185.25185.25185.2529
Jan 13, 2025185.75186.65185.75186.65186.65110
Jan 10, 2025187.40189.05187.10187.10187.10355
Jan 9, 2025186.20188.45186.20188.45188.45366
Jan 8, 2025182.00185.65182.00184.60184.60795
Jan 7, 2025177.05183.70175.80183.70183.70350
Jan 6, 2025181.10182.25178.80178.80178.80863
Jan 3, 2025177.05177.85177.05177.30177.30374
Jan 2, 2025174.30179.25174.30177.35177.351,358
Dec 30, 2024174.45174.50173.25174.05174.05260
Dec 27, 2024178.15178.15175.15175.40175.40817
Dec 23, 2024179.80183.05179.00179.60179.601,503
Dec 20, 2024176.15179.60170.55178.50178.501,317
Dec 19, 2024196.00198.35176.50176.95176.952,069
Dec 18, 2024197.65200.20197.65198.60198.60592
Dec 17, 2024201.70202.60200.50200.50200.50154
Dec 16, 2024200.10203.60200.10203.20203.20174
Dec 13, 2024202.40203.60201.00201.00201.00286
Dec 12, 2024200.30202.30200.30201.60201.60183
Dec 11, 2024198.80201.30198.80200.80200.80138
Dec 10, 2024197.60200.90197.60199.60199.601,419
Dec 9, 2024213.00213.40195.65197.00197.001,250
Dec 6, 2024212.00212.70210.10212.60212.60276
Dec 5, 2024211.40212.90211.20211.40211.40319
Dec 4, 2024212.00213.50211.80211.80211.8084
Dec 3, 2024211.60212.80210.00211.40211.40338
Dec 2, 2024214.60217.00212.20212.60212.60605
Nov 29, 2024211.60215.30211.60215.30215.30100
Nov 28, 2024213.60214.80211.40214.80214.80765
Nov 27, 2024216.40217.70212.10212.50212.50448
Nov 26, 2024213.20216.00213.00216.00216.00114
Nov 25, 2024212.30214.80211.50212.80212.80328
Nov 22, 2024212.10213.90211.70213.10213.10197
Nov 21, 2024207.30211.70207.30210.30210.30221
Nov 20, 2024205.60207.50205.60206.50206.50276
Nov 19, 2024204.10206.20203.90206.20206.20315
Nov 18, 2024204.70205.40204.30204.30204.30278
Nov 15, 2024 0.39 Dividend
Nov 15, 2024203.10205.20202.20204.80204.80489
Nov 14, 2024211.30213.10207.00207.00206.61625
Nov 13, 2024211.20213.00210.30213.00212.60248
Nov 12, 2024211.30212.30211.10212.10211.70546
Nov 11, 2024210.20215.90210.00210.00209.60328
Nov 8, 2024203.00211.80203.00211.70211.30340
Nov 7, 2024201.00203.30200.50203.30202.92538
Nov 6, 2024195.60201.50195.60201.50201.12379
Nov 5, 2024190.00192.55189.35192.05191.69365
Nov 4, 2024188.10189.90186.75189.90189.54733
Nov 1, 2024188.55191.00188.45191.00190.64160
Oct 31, 2024190.80190.80188.10188.10187.75273
Oct 30, 2024192.95193.20192.00192.00191.64179
Oct 29, 2024192.25193.65192.25193.45193.09370
Oct 28, 2024192.00193.00192.00193.00192.6490
Oct 25, 2024192.80194.30192.65192.65192.29148
Oct 24, 2024193.85194.65193.85193.85193.4843
Oct 23, 2024196.30197.65194.40194.40194.03222
Oct 22, 2024196.25196.25194.45194.45194.0866
Oct 21, 2024197.65197.65195.10195.85195.48251
Oct 18, 2024197.45199.75197.00197.15196.78826
Oct 17, 2024195.60197.65195.60196.75196.38436
Oct 16, 2024192.70195.80192.70195.80195.43840
Oct 15, 2024193.80195.45193.80194.80194.43144
Oct 14, 2024190.25193.70190.25193.70193.34337
Oct 11, 2024188.05190.70188.05189.75189.39152
Oct 10, 2024190.90192.45188.50188.50188.14201
Oct 9, 2024188.05190.95188.05190.95190.5936
Oct 8, 2024185.60187.85185.60187.75187.40386
Oct 7, 2024188.95188.95186.50187.00186.65202
Oct 4, 2024184.70189.00184.70185.80185.45301
Oct 3, 2024185.15186.85185.15185.70185.35625
Oct 2, 2024183.05185.70183.05185.70185.35260
Oct 1, 2024185.20187.45183.65183.65183.3081
Sep 30, 2024181.45184.55181.15184.25183.90191
Sep 27, 2024184.80187.45182.50182.50182.161,006
Sep 26, 2024186.75189.40185.00185.00184.65152
Sep 25, 2024182.85187.45182.85187.45187.10272
Sep 24, 2024184.40185.05182.90183.60183.25268
Sep 23, 2024183.95185.20183.30183.30182.95346
Sep 20, 2024181.90184.50181.90182.10181.76107
Sep 19, 2024181.10183.80181.00182.40182.06457
Sep 18, 2024183.25184.90182.05182.05181.71217
Sep 17, 2024184.05184.55183.95184.10183.7522
Sep 16, 2024188.35188.85184.85184.85184.50404
Sep 13, 2024186.75189.30186.75187.75187.40425
Sep 12, 2024 4:1 Stock Splits
Sep 12, 2024185.10191.35184.55184.55184.20789
Sep 11, 2024183.10186.20181.45185.30184.95176
Sep 10, 2024181.00184.20181.00183.80183.45404
Sep 9, 2024178.75182.10177.55182.10181.76256
Sep 6, 2024180.15180.55177.20177.20176.8788
Sep 5, 2024180.60182.85178.00178.00177.66416
Sep 4, 2024180.05182.50180.05180.15179.8140
Sep 3, 2024182.80182.80182.20182.40182.06108
Sep 2, 2024183.75183.75182.40182.80182.46408
Aug 30, 2024181.00182.30180.70180.70180.36808
Aug 29, 2024178.70182.45178.70180.75180.41324
Aug 28, 2024178.50181.20178.50180.40180.06156
Aug 27, 2024176.80179.10176.80179.10178.76176
Aug 26, 2024176.55178.20176.55177.30176.97192
Aug 23, 2024175.80177.45175.80177.00176.6740
Aug 22, 2024175.05177.05175.05177.05176.724
Aug 21, 2024174.30175.85174.30175.85175.5212
Aug 20, 2024174.35175.45173.85173.85173.52176
Aug 19, 2024173.85174.00173.85174.00173.6728
Aug 16, 2024174.75177.15174.30174.30173.97440
Aug 15, 2024 1.56 Dividend
Aug 15, 2024172.50178.25172.50174.90174.57616
Aug 14, 2024172.55174.45172.00172.25170.37288
Aug 13, 2024174.75175.15171.75171.75169.8792
Aug 12, 2024173.45173.45172.85172.85170.96144
Aug 9, 2024171.00173.30170.65173.00171.11448
Aug 8, 2024168.80172.50168.80172.50170.62128
Aug 7, 2024171.50173.85171.50172.15170.27272
Aug 6, 2024171.30172.40170.80171.90170.02400
Aug 5, 2024160.05169.25160.05169.25167.40904
Aug 2, 2024175.05176.05171.00171.85169.9796
Aug 1, 2024176.40179.50175.20175.20173.2928
Jul 31, 2024176.30179.50176.30176.35174.42272
Jul 30, 2024176.30178.35176.30178.05176.11140
Jul 29, 2024176.20176.90175.25176.45174.52420
Jul 26, 2024173.45175.60172.20174.70172.79240
Jul 25, 2024173.80175.60173.65175.55173.63304
Jul 24, 2024175.00176.50175.00176.15174.23268
Jul 23, 2024176.20179.30173.75173.75171.85356
Jul 22, 2024175.00177.05175.00176.10174.18388
Jul 19, 2024173.80175.15173.80175.00173.09400
Jul 18, 2024165.50175.30163.80175.00173.09392
Jul 17, 2024165.50165.50165.50165.50163.6940
Jul 16, 2024163.45165.55163.45165.55163.74600
Jul 15, 2024164.80166.80164.75165.55163.74116
Jul 12, 2024164.80166.20164.80166.20164.388
Jul 11, 2024164.30165.95164.10164.90163.10440
Jul 10, 2024163.55165.20163.55165.20163.4040
Jul 9, 2024165.20165.25165.05165.25163.4476
Jul 8, 2024164.30164.50163.75164.25162.46128
Jul 5, 2024163.25163.25162.00162.00160.238
Jul 4, 2024162.55165.00162.55164.50162.70136
Jul 3, 2024163.10165.00162.30162.30160.53324
Jul 2, 2024161.55162.80160.75162.80161.02228
Jul 1, 2024163.80164.95162.45162.45160.68440
Jun 28, 2024167.05167.05165.65165.65163.84364
Jun 27, 2024164.45166.10164.45165.45163.6468
Jun 26, 2024167.80167.80166.50166.50164.6840
Jun 25, 2024164.90166.60164.90165.85164.0420
Jun 24, 2024164.65167.20164.65167.20165.37188
Jun 21, 2024165.15165.45164.65165.45163.64284
Jun 20, 2024166.00167.00165.55165.55163.74580
Jun 19, 2024163.80166.10163.80166.10164.2912
Jun 18, 2024165.45166.80164.50164.50162.70604
Jun 17, 2024162.55164.35162.55164.35162.5536
Jun 14, 2024160.95161.80160.80161.75159.9876
Jun 13, 2024159.80159.80159.25159.25157.514
Jun 12, 2024159.75159.75159.60159.60157.8640
Jun 11, 2024158.70159.55158.70159.55157.814
Jun 10, 2024158.20158.65158.20158.65156.9240
Jun 7, 2024156.45156.75156.45156.75155.0412
Jun 6, 2024157.15157.70157.15157.70155.984
Jun 5, 2024157.00157.00157.00157.00155.29-
Jun 4, 2024154.50154.50154.50154.50152.8120
Jun 3, 2024156.30156.30154.15154.15152.4716
May 31, 2024154.35154.35154.35154.35152.66-
May 30, 2024152.40152.50152.40152.40150.74148
May 29, 2024153.80153.80152.65152.65150.9880
May 28, 2024157.50158.80156.75156.75155.04388
May 27, 2024157.05159.90157.05159.90158.15108
May 24, 2024160.30160.30159.50159.50157.7680
May 23, 2024161.95162.60161.95162.20160.4380
May 22, 2024160.85161.70160.85161.05159.29100
May 21, 2024160.00160.60160.00160.60158.8540
May 20, 2024159.10160.05159.10160.05158.30168
May 17, 2024158.85159.00158.85159.00157.2612
May 16, 2024159.20159.75159.20159.75158.00120
May 15, 2024158.60160.00158.60160.00158.2520
May 14, 2024 1.35 Dividend
May 14, 2024159.35159.90159.10159.10157.36100
May 13, 2024162.90162.90160.15160.15157.07132
May 10, 2024161.80162.30161.75161.85158.7352
May 9, 2024160.20160.20160.20160.20157.11-
May 8, 2024161.70162.60160.40160.75157.65156
May 7, 2024159.25161.35159.25161.35158.24280
May 6, 2024156.55158.15156.55158.15155.1056
May 3, 2024155.05156.00155.05155.40152.4188
May 2, 2024155.50155.50152.50154.45151.48168
Apr 30, 2024155.95155.95155.95155.95152.9512
Apr 29, 2024155.45156.25155.45156.25153.24212
Apr 26, 2024154.80156.10154.80156.10153.0928
Apr 25, 2024154.35154.60154.25154.25151.28260
Apr 24, 2024155.60156.50154.45154.45151.48356
Apr 23, 2024155.80156.25155.80156.05153.04716
Apr 22, 2024155.85156.65155.60156.65153.63244
Apr 19, 2024154.25156.05154.00156.05153.0456
Apr 18, 2024156.60156.60156.00156.00153.0052
Apr 17, 2024156.75157.70156.75156.80153.78664
Apr 16, 2024156.00157.25156.00157.25154.2232
Apr 15, 2024155.25157.60155.25157.60154.5668
Apr 12, 2024156.50157.90156.50157.90154.8640
Apr 11, 2024155.75156.05155.75156.05153.0432
Apr 10, 2024155.85155.85155.85155.85152.85-
Apr 9, 2024155.60156.20155.60156.20153.1916
Apr 8, 2024155.10155.80155.10155.80152.80200
Apr 5, 2024153.30153.30152.55152.55149.61148
Apr 4, 2024156.40156.40155.15155.15152.1620
Apr 3, 2024156.10156.85156.10156.65153.63432
Apr 2, 2024158.15158.35157.10157.10154.07116
Mar 28, 2024159.10159.10158.35158.55155.50120
Mar 27, 2024146.25160.70146.25157.55154.52516
Mar 26, 2024146.15147.30146.15146.55143.73104
Mar 25, 2024148.05148.05147.10147.10144.27436
Mar 22, 2024147.80148.65147.50147.55144.7180
Mar 21, 2024145.25148.00145.25148.00145.15180
Mar 20, 2024144.15145.40144.15145.40142.6080
Mar 19, 2024143.65144.50143.65144.50141.7280
Mar 18, 2024144.00144.00143.95143.95141.1880
Mar 15, 2024144.25144.25144.25144.25141.47-
Mar 14, 2024142.35142.35142.35142.35139.61-
Mar 13, 2024143.05143.95142.60142.60139.8532
Mar 12, 2024142.60143.00142.60143.00140.2564
Mar 11, 2024142.40142.40142.40142.40139.6680
Mar 8, 2024143.20143.50143.20143.50140.7456
Mar 7, 2024143.00143.90143.00143.90141.1380
Mar 6, 2024143.70143.70143.70143.70140.93-
Mar 5, 2024144.60144.60144.35144.35141.5792
Mar 4, 2024145.00145.50144.35144.35141.57140
Mar 1, 2024145.35145.70145.35145.70142.8952
Feb 29, 2024145.15145.35145.05145.35142.55188
Feb 28, 2024144.65144.95144.65144.95142.1616
Feb 27, 2024145.70145.70145.00145.00142.2140
Feb 26, 2024145.80145.80145.80145.80142.99-
Feb 23, 2024144.70145.80144.70145.80142.9972
Feb 22, 2024142.85143.15142.85143.15140.3984
Feb 21, 2024141.75142.95141.75142.95140.208
Feb 20, 2024142.50143.15142.50143.15140.3916
Feb 19, 2024142.90142.90142.90142.90140.158
Feb 16, 2024144.05144.05144.05144.05141.28-
Feb 15, 2024142.75143.25142.75142.95140.20528
Feb 14, 2024 1.35 Dividend
Feb 14, 2024140.85141.50140.85141.50138.7784
Feb 13, 2024142.05142.55141.75142.55138.48124
Feb 12, 2024143.00143.00142.50142.80138.72104
Feb 9, 2024142.80143.40142.80143.30139.21460
Feb 8, 2024144.25144.25143.40143.40139.31312
Feb 7, 2024143.30145.25143.20145.25141.10164
Feb 6, 2024142.75143.45142.75143.45139.35204
Feb 5, 2024143.15143.70142.65142.85138.77176
Feb 2, 2024141.75142.10141.75142.10138.0448
Feb 1, 2024139.80141.30139.80141.30137.278
Jan 31, 2024140.35140.35140.35140.35136.34-
Jan 30, 2024138.65138.65138.30138.30134.3572
Jan 29, 2024137.40138.10137.40138.05134.1172
Jan 26, 2024137.45138.00137.45138.00134.06112
Jan 25, 2024137.40138.30137.40138.30134.3540
Jan 24, 2024138.75140.65138.25138.25134.30188
Jan 23, 2024137.50137.50137.50137.50133.57-
Jan 22, 2024137.15138.30137.15138.30134.35184