Cintas Corporation (ETR:CIT)
Germany
· Delayed Price · Currency is EUR 174.62
-1.80 (-1.02%)
Mar 6, 2026, 5:43 PM CET
Cintas Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 171.60 | 172.45 | 171.60 | 172.15 | 172.15 | -0.75% | 220 |
| Mar 4, 2026 | 173.45 | 173.45 | 173.45 | 173.45 | 173.45 | -0.32% | - |
| Mar 3, 2026 | 171.25 | 174.00 | 171.25 | 174.00 | 174.00 | 1.25% | 167 |
| Mar 2, 2026 | 171.10 | 172.15 | 171.00 | 171.85 | 171.85 | 1.60% | 359 |
| Feb 27, 2026 | 167.50 | 169.15 | 167.50 | 169.15 | 169.15 | 0.80% | 6 |
| Feb 26, 2026 | 167.00 | 167.80 | 167.00 | 167.80 | 167.80 | 0.30% | 15 |
| Feb 25, 2026 | 169.00 | 169.00 | 167.15 | 167.30 | 167.30 | -0.59% | 39 |
| Feb 24, 2026 | 168.30 | 168.30 | 168.30 | 168.30 | 168.30 | -0.03% | 6 |
| Feb 23, 2026 | 169.75 | 170.00 | 168.35 | 168.35 | 168.35 | 0.57% | 122 |
| Feb 20, 2026 | 167.70 | 168.55 | 166.65 | 167.40 | 167.40 | -0.06% | 479 |
| Feb 19, 2026 | 167.50 | 167.50 | 167.50 | 167.50 | 167.50 | 1.85% | - |
| Feb 18, 2026 | 164.45 | 164.45 | 164.45 | 164.45 | 164.45 | -0.30% | - |
| Feb 17, 2026 | 164.95 | 164.95 | 164.95 | 164.95 | 164.95 | 1.85% | - |
| Feb 16, 2026 | 165.05 | 165.05 | 161.95 | 161.95 | 161.95 | -1.07% | 125 |
| Feb 13, 2026 | 164.45 | 165.35 | 163.30 | 163.70 | 163.70 | 0.37% | 225 |
| Feb 12, 2026 | 166.05 | 166.05 | 163.10 | 163.10 | 162.73 | -3.86% | 337 |
| Feb 11, 2026 | 168.00 | 169.65 | 168.00 | 169.65 | 169.26 | 1.22% | 95 |
| Feb 10, 2026 | 167.25 | 168.45 | 167.25 | 167.60 | 167.22 | 1.98% | 28 |
| Feb 9, 2026 | 165.00 | 165.00 | 163.95 | 164.35 | 163.97 | -0.39% | 29 |
| Feb 6, 2026 | 164.65 | 165.20 | 164.65 | 165.00 | 164.62 | -0.09% | 284 |
| Feb 5, 2026 | 163.75 | 165.15 | 163.40 | 165.15 | 164.77 | 1.07% | 176 |
| Feb 4, 2026 | 163.40 | 163.40 | 163.40 | 163.40 | 163.03 | 1.68% | - |
| Feb 3, 2026 | 160.75 | 160.75 | 160.55 | 160.70 | 160.33 | -0.25% | 104 |
| Feb 2, 2026 | 160.85 | 162.35 | 159.85 | 161.10 | 160.73 | 0.91% | 100 |
| Jan 30, 2026 | 156.90 | 159.65 | 156.90 | 159.65 | 159.29 | 0.06% | 346 |
| Jan 29, 2026 | 157.30 | 159.90 | 157.25 | 159.55 | 159.19 | 0.19% | 124 |
| Jan 28, 2026 | 159.95 | 159.95 | 158.45 | 159.25 | 158.89 | -0.50% | 909 |
| Jan 27, 2026 | 162.90 | 162.90 | 160.00 | 160.05 | 159.68 | -0.03% | 322 |
| Jan 26, 2026 | 160.55 | 160.55 | 160.10 | 160.10 | 159.73 | -3.26% | 208 |
| Jan 23, 2026 | 165.50 | 165.75 | 165.50 | 165.50 | 165.12 | -0.36% | 127 |
| Jan 22, 2026 | 167.70 | 167.70 | 166.10 | 166.10 | 165.72 | 0.39% | 253 |
| Jan 21, 2026 | 165.05 | 165.45 | 165.05 | 165.45 | 165.07 | 0.12% | 2 |
| Jan 20, 2026 | 166.20 | 166.65 | 165.25 | 165.25 | 164.87 | -0.48% | 154 |
| Jan 19, 2026 | 165.30 | 166.05 | 165.30 | 166.05 | 165.67 | -1.04% | 178 |
| Jan 16, 2026 | 167.90 | 167.90 | 167.80 | 167.80 | 167.42 | -0.74% | 67 |
| Jan 15, 2026 | 167.75 | 169.05 | 167.75 | 169.05 | 168.66 | 1.50% | 62 |
| Jan 14, 2026 | 164.80 | 166.55 | 164.80 | 166.55 | 166.17 | 1.37% | 13 |
| Jan 13, 2026 | 163.65 | 164.30 | 163.65 | 164.30 | 163.92 | -1.26% | 61 |
| Jan 12, 2026 | 165.30 | 166.40 | 162.70 | 166.40 | 166.02 | 0.70% | 453 |
| Jan 9, 2026 | 164.20 | 165.50 | 161.90 | 165.25 | 164.87 | 1.60% | 258 |
| Jan 8, 2026 | 162.65 | 162.85 | 162.65 | 162.65 | 162.28 | 1.24% | 25 |
| Jan 7, 2026 | 159.15 | 160.85 | 159.15 | 160.65 | 160.28 | 0.88% | 81 |
| Jan 6, 2026 | 158.10 | 159.50 | 157.00 | 159.25 | 158.89 | 0.38% | 110 |
| Jan 5, 2026 | 157.35 | 158.70 | 157.35 | 158.65 | 158.29 | 0.38% | 891 |
| Jan 2, 2026 | 162.70 | 162.70 | 158.05 | 158.05 | 157.69 | -2.77% | 113 |
| Dec 30, 2025 | 162.05 | 162.55 | 162.00 | 162.55 | 162.18 | 0.25% | 48 |
| Dec 29, 2025 | 162.35 | 162.35 | 161.95 | 162.15 | 161.78 | 0.25% | 29 |
| Dec 23, 2025 | 161.90 | 161.90 | 161.25 | 161.75 | 161.38 | -1.55% | 80 |
| Dec 22, 2025 | 163.55 | 164.30 | 163.55 | 164.30 | 163.92 | 2.34% | 100 |
| Dec 19, 2025 | 162.60 | 162.60 | 160.55 | 160.55 | 160.18 | -0.71% | 5 |
| Dec 18, 2025 | 159.65 | 166.00 | 159.65 | 161.70 | 161.33 | 1.16% | 1,416 |
| Dec 17, 2025 | 160.55 | 160.55 | 159.85 | 159.85 | 159.48 | 0.38% | 685 |
| Dec 16, 2025 | 159.25 | 159.25 | 159.25 | 159.25 | 158.89 | -0.69% | - |
| Dec 15, 2025 | 159.90 | 160.35 | 159.55 | 160.35 | 159.98 | 0.31% | 71 |
| Dec 12, 2025 | 159.85 | 159.85 | 159.85 | 159.85 | 159.48 | 0.06% | - |
| Dec 11, 2025 | 159.25 | 159.75 | 158.95 | 159.75 | 159.39 | 0.60% | 23 |
| Dec 10, 2025 | 156.20 | 159.00 | 156.20 | 158.80 | 158.44 | 0.44% | 981 |
| Dec 9, 2025 | 155.55 | 158.10 | 155.50 | 158.10 | 157.74 | - | 515 |
| Dec 8, 2025 | 159.50 | 159.50 | 157.90 | 158.10 | 157.74 | -1.16% | 37 |
| Dec 5, 2025 | 158.10 | 159.95 | 158.10 | 159.95 | 159.58 | 1.43% | 50 |
| Dec 4, 2025 | 159.70 | 159.70 | 157.70 | 157.70 | 157.34 | -0.16% | 111 |
| Dec 3, 2025 | 158.50 | 158.50 | 157.35 | 157.95 | 157.59 | -0.41% | 138 |
| Dec 2, 2025 | 160.55 | 160.55 | 158.60 | 158.60 | 158.24 | -1.12% | 41 |
| Dec 1, 2025 | 158.05 | 160.40 | 157.85 | 160.40 | 160.03 | 0.16% | 220 |
| Nov 28, 2025 | 159.70 | 160.15 | 159.70 | 160.15 | 159.78 | 0.60% | 121 |
| Nov 27, 2025 | 158.40 | 159.20 | 158.40 | 159.20 | 158.84 | 0.28% | 19 |
| Nov 26, 2025 | 159.05 | 159.95 | 158.60 | 158.75 | 158.39 | -0.09% | 76 |
| Nov 25, 2025 | 158.25 | 158.90 | 158.25 | 158.90 | 158.54 | 0.32% | 57 |
| Nov 24, 2025 | 160.20 | 160.20 | 158.40 | 158.40 | 158.04 | -1.77% | 13 |
| Nov 21, 2025 | 159.40 | 162.30 | 159.40 | 161.25 | 160.88 | 1.51% | 56 |
| Nov 20, 2025 | 159.45 | 159.45 | 158.85 | 158.85 | 158.49 | 0.73% | 152 |
| Nov 19, 2025 | 158.00 | 158.00 | 157.25 | 157.70 | 157.34 | -0.60% | 575 |
| Nov 18, 2025 | 157.60 | 159.80 | 157.55 | 158.65 | 158.29 | -0.44% | 60 |
| Nov 17, 2025 | 160.85 | 160.90 | 159.35 | 159.35 | 158.99 | -0.84% | 36 |
| Nov 14, 2025 | 161.30 | 162.50 | 160.70 | 160.70 | 160.33 | -1.20% | 72 |
| Nov 13, 2025 | 156.30 | 162.65 | 156.30 | 162.65 | 161.89 | 1.69% | 41 |
| Nov 12, 2025 | 160.60 | 161.10 | 159.95 | 159.95 | 159.21 | -0.65% | 130 |
| Nov 11, 2025 | 160.80 | 161.40 | 159.90 | 161.00 | 160.25 | 1.35% | 265 |
| Nov 10, 2025 | 158.65 | 158.85 | 158.65 | 158.85 | 158.11 | -0.75% | 7 |
| Nov 7, 2025 | 159.55 | 160.55 | 159.55 | 160.05 | 159.30 | -0.71% | 183 |
| Nov 6, 2025 | 160.95 | 161.60 | 160.95 | 161.20 | 160.45 | -0.06% | 48 |
| Nov 5, 2025 | 161.30 | 161.30 | 160.75 | 161.30 | 160.55 | 1.38% | 6 |
| Nov 4, 2025 | 157.30 | 159.80 | 157.30 | 159.10 | 158.36 | 1.08% | 285 |
| Nov 3, 2025 | 158.70 | 158.70 | 157.20 | 157.40 | 156.67 | -1.29% | 1,088 |
| Oct 31, 2025 | 158.15 | 159.45 | 157.95 | 159.45 | 158.71 | -0.44% | 493 |
| Oct 30, 2025 | 157.70 | 160.95 | 157.65 | 160.15 | 159.40 | -0.09% | 526 |
| Oct 29, 2025 | 160.30 | 161.60 | 159.80 | 160.30 | 159.55 | -0.87% | 249 |
| Oct 28, 2025 | 162.10 | 162.40 | 161.20 | 161.70 | 160.95 | -0.89% | 144 |
| Oct 27, 2025 | 163.70 | 163.70 | 163.00 | 163.15 | 162.39 | -0.85% | 460 |
| Oct 24, 2025 | 165.30 | 165.30 | 164.05 | 164.55 | 163.78 | -1.50% | 208 |
| Oct 23, 2025 | 166.55 | 168.15 | 166.55 | 167.05 | 166.27 | -0.74% | 196 |
| Oct 22, 2025 | 169.10 | 169.10 | 167.60 | 168.30 | 167.52 | -0.03% | 431 |
| Oct 21, 2025 | 166.10 | 168.35 | 165.00 | 168.35 | 167.57 | 2.19% | 191 |
| Oct 20, 2025 | 160.95 | 165.90 | 160.90 | 164.75 | 163.98 | 2.39% | 1,145 |
| Oct 17, 2025 | 157.65 | 160.95 | 155.00 | 160.90 | 160.15 | 1.10% | 1,000 |
| Oct 16, 2025 | 160.35 | 160.45 | 158.20 | 159.15 | 158.41 | -2.06% | 1,112 |
| Oct 15, 2025 | 161.60 | 162.80 | 161.60 | 162.50 | 161.74 | 1.09% | 346 |
| Oct 14, 2025 | 161.65 | 163.40 | 160.55 | 160.75 | 160.00 | -1.74% | 599 |
| Oct 13, 2025 | 162.20 | 163.60 | 161.90 | 163.60 | 162.84 | 0.18% | 550 |
| Oct 10, 2025 | 166.60 | 166.60 | 163.30 | 163.30 | 162.54 | -3.23% | 367 |