Cintas Corporation (CIT.F)
Frankfurt - Frankfurt Delayed Price. Currency in EUR
Add to watchlist
At close: 08:00AM CEST
Time Period:
May 10, 2023 - May 10, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 09, 2024 | 640.80 | 640.80 | 640.80 | 640.80 | 640.80 | 39 |
| May 08, 2024 | 646.80 | 650.40 | 641.60 | 643.00 | 643.00 | 39 |
| May 07, 2024 | 637.00 | 645.40 | 637.00 | 645.40 | 645.40 | 70 |
| May 06, 2024 | 626.20 | 632.60 | 626.20 | 632.60 | 632.60 | 14 |
| May 03, 2024 | 620.20 | 624.00 | 620.20 | 621.60 | 621.60 | 22 |
| May 02, 2024 | 622.00 | 622.00 | 610.00 | 617.80 | 617.80 | 42 |
| Apr 30, 2024 | 623.80 | 623.80 | 623.80 | 623.80 | 623.80 | 3 |
| Apr 29, 2024 | 621.80 | 625.00 | 621.80 | 625.00 | 625.00 | 53 |
| Apr 26, 2024 | 619.20 | 624.40 | 619.20 | 624.40 | 624.40 | 7 |
| Apr 25, 2024 | 617.40 | 618.40 | 617.00 | 617.00 | 617.00 | 65 |
| Apr 24, 2024 | 622.40 | 626.00 | 617.80 | 617.80 | 617.80 | 89 |
| Apr 23, 2024 | 623.20 | 625.00 | 623.20 | 624.20 | 624.20 | 179 |
| Apr 22, 2024 | 623.40 | 626.60 | 622.40 | 626.60 | 626.60 | 61 |
| Apr 19, 2024 | 617.00 | 624.20 | 616.00 | 624.20 | 624.20 | 14 |
| Apr 18, 2024 | 626.40 | 626.40 | 624.00 | 624.00 | 624.00 | 13 |
| Apr 17, 2024 | 627.00 | 630.80 | 627.00 | 627.20 | 627.20 | 166 |
| Apr 16, 2024 | 624.00 | 629.00 | 624.00 | 629.00 | 629.00 | 8 |
| Apr 15, 2024 | 621.00 | 630.40 | 621.00 | 630.40 | 630.40 | 17 |
| Apr 12, 2024 | 626.00 | 631.60 | 626.00 | 631.60 | 631.60 | 10 |
| Apr 11, 2024 | 623.00 | 624.20 | 623.00 | 624.20 | 624.20 | 8 |
| Apr 10, 2024 | 623.40 | 623.40 | 623.40 | 623.40 | 623.40 | - |
| Apr 09, 2024 | 622.40 | 624.80 | 622.40 | 624.80 | 624.80 | 4 |
| Apr 08, 2024 | 620.40 | 623.20 | 620.40 | 623.20 | 623.20 | 50 |
| Apr 05, 2024 | 613.20 | 613.20 | 610.20 | 610.20 | 610.20 | 37 |
| Apr 04, 2024 | 625.60 | 625.60 | 620.60 | 620.60 | 620.60 | 5 |
| Apr 03, 2024 | 624.40 | 627.40 | 624.40 | 626.60 | 626.60 | 108 |
| Apr 02, 2024 | 632.60 | 633.40 | 628.40 | 628.40 | 628.40 | 29 |
| Mar 28, 2024 | 636.40 | 636.40 | 633.40 | 634.20 | 634.20 | 30 |
| Mar 27, 2024 | 585.00 | 642.80 | 585.00 | 630.20 | 630.20 | 129 |
| Mar 26, 2024 | 584.60 | 589.20 | 584.60 | 586.20 | 586.20 | 26 |
| Mar 25, 2024 | 592.20 | 592.20 | 588.40 | 588.40 | 588.40 | 109 |
| Mar 22, 2024 | 591.20 | 594.60 | 590.00 | 590.20 | 590.20 | 20 |
| Mar 21, 2024 | 581.00 | 592.00 | 581.00 | 592.00 | 592.00 | 45 |
| Mar 20, 2024 | 576.60 | 581.60 | 576.60 | 581.60 | 581.60 | 20 |
| Mar 19, 2024 | 574.60 | 578.00 | 574.60 | 578.00 | 578.00 | 20 |
| Mar 18, 2024 | 576.00 | 576.00 | 575.80 | 575.80 | 575.80 | 20 |
| Mar 15, 2024 | 577.00 | 577.00 | 577.00 | 577.00 | 577.00 | - |
| Mar 14, 2024 | 569.40 | 569.40 | 569.40 | 569.40 | 569.40 | - |
| Mar 13, 2024 | 572.20 | 575.80 | 570.40 | 570.40 | 570.40 | 8 |
| Mar 12, 2024 | 570.40 | 572.00 | 570.40 | 572.00 | 572.00 | 16 |
| Mar 11, 2024 | 569.60 | 569.60 | 569.60 | 569.60 | 569.60 | 20 |
| Mar 08, 2024 | 572.80 | 574.00 | 572.80 | 574.00 | 574.00 | 14 |
| Mar 07, 2024 | 572.00 | 575.60 | 572.00 | 575.60 | 575.60 | 20 |
| Mar 06, 2024 | 574.80 | 574.80 | 574.80 | 574.80 | 574.80 | - |
| Mar 05, 2024 | 578.40 | 578.40 | 577.40 | 577.40 | 577.40 | 23 |
| Mar 04, 2024 | 580.00 | 582.00 | 577.40 | 577.40 | 577.40 | 35 |
| Mar 01, 2024 | 581.40 | 582.80 | 581.40 | 582.80 | 582.80 | 13 |
| Feb 29, 2024 | 580.60 | 581.40 | 580.20 | 581.40 | 581.40 | 47 |
| Feb 28, 2024 | 578.60 | 579.80 | 578.60 | 579.80 | 579.80 | 4 |
| Feb 27, 2024 | 582.80 | 582.80 | 580.00 | 580.00 | 580.00 | 10 |
| Feb 26, 2024 | 583.20 | 583.20 | 583.20 | 583.20 | 583.20 | - |
| Feb 23, 2024 | 578.80 | 583.20 | 578.80 | 583.20 | 583.20 | 18 |
| Feb 22, 2024 | 571.40 | 572.60 | 571.40 | 572.60 | 572.60 | 21 |
| Feb 21, 2024 | 567.00 | 571.80 | 567.00 | 571.80 | 571.80 | 2 |
| Feb 20, 2024 | 570.00 | 572.60 | 570.00 | 572.60 | 572.60 | 4 |
| Feb 19, 2024 | 571.60 | 571.60 | 571.60 | 571.60 | 571.60 | 2 |
| Feb 16, 2024 | 576.20 | 576.20 | 576.20 | 576.20 | 576.20 | - |
| Feb 15, 2024 | 571.00 | 573.00 | 571.00 | 571.80 | 571.80 | 132 |
| Feb 14, 2024 | 563.40 | 566.00 | 563.40 | 566.00 | 566.00 | 21 |
| Feb 14, 2024 | 1.35 Dividend | |||||
| Feb 13, 2024 | 568.20 | 570.20 | 567.00 | 570.20 | 568.85 | 31 |
| Feb 12, 2024 | 572.00 | 572.00 | 570.00 | 571.20 | 569.85 | 26 |
| Feb 09, 2024 | 571.20 | 573.60 | 571.20 | 573.20 | 571.84 | 115 |
| Feb 08, 2024 | 577.00 | 577.00 | 573.60 | 573.60 | 572.24 | 78 |
| Feb 07, 2024 | 573.20 | 581.00 | 572.80 | 581.00 | 579.62 | 41 |
| Feb 06, 2024 | 571.00 | 573.80 | 571.00 | 573.80 | 572.44 | 51 |
| Feb 05, 2024 | 572.60 | 574.80 | 570.60 | 571.40 | 570.05 | 44 |
| Feb 02, 2024 | 567.00 | 568.40 | 567.00 | 568.40 | 567.05 | 12 |
| Feb 01, 2024 | 559.20 | 565.20 | 559.20 | 565.20 | 563.86 | 2 |
| Jan 31, 2024 | 561.40 | 561.40 | 561.40 | 561.40 | 560.07 | - |
| Jan 30, 2024 | 554.60 | 554.60 | 553.20 | 553.20 | 551.89 | 18 |
| Jan 29, 2024 | 549.60 | 552.40 | 549.60 | 552.20 | 550.89 | 18 |
| Jan 26, 2024 | 549.80 | 552.00 | 549.80 | 552.00 | 550.69 | 28 |
| Jan 25, 2024 | 549.60 | 553.20 | 549.60 | 553.20 | 551.89 | 10 |
| Jan 24, 2024 | 555.00 | 562.60 | 553.00 | 553.00 | 551.69 | 47 |
| Jan 23, 2024 | 550.00 | 550.00 | 550.00 | 550.00 | 548.70 | - |
| Jan 22, 2024 | 548.60 | 553.20 | 548.60 | 553.20 | 551.89 | 46 |
| Jan 19, 2024 | 543.40 | 547.40 | 543.40 | 547.40 | 546.10 | 75 |
| Jan 18, 2024 | 539.00 | 542.40 | 539.00 | 542.20 | 540.92 | 8 |
| Jan 17, 2024 | 538.80 | 542.80 | 538.80 | 542.80 | 541.51 | 17 |
| Jan 16, 2024 | 536.20 | 544.60 | 536.20 | 540.00 | 538.72 | 22 |
| Jan 15, 2024 | 540.20 | 545.80 | 540.20 | 540.80 | 539.52 | 145 |
| Jan 12, 2024 | 534.80 | 534.80 | 534.80 | 534.80 | 533.53 | - |
| Jan 11, 2024 | 534.40 | 534.40 | 534.40 | 534.40 | 533.13 | - |
| Jan 10, 2024 | 533.00 | 533.00 | 533.00 | 533.00 | 531.74 | - |
| Jan 09, 2024 | 531.80 | 533.40 | 531.80 | 533.40 | 532.14 | 2 |
| Jan 08, 2024 | 525.20 | 525.20 | 525.20 | 525.20 | 523.96 | 3 |
| Jan 05, 2024 | 531.60 | 533.40 | 529.60 | 529.60 | 528.35 | 14 |
| Jan 04, 2024 | 530.60 | 534.40 | 530.60 | 534.40 | 533.13 | 4 |
| Jan 03, 2024 | 541.80 | 541.80 | 539.20 | 539.20 | 537.92 | 98 |
| Jan 02, 2024 | 547.60 | 547.60 | 547.60 | 547.60 | 546.30 | 7 |
| Dec 29, 2023 | 542.00 | 544.40 | 542.00 | 542.60 | 541.32 | 15 |
| Dec 28, 2023 | 544.40 | 545.60 | 543.20 | 543.20 | 541.91 | 49 |
| Dec 27, 2023 | 543.00 | 546.00 | 543.00 | 545.20 | 543.91 | 75 |
| Dec 22, 2023 | 533.80 | 542.20 | 533.80 | 542.20 | 540.92 | 47 |
| Dec 21, 2023 | 505.80 | 509.20 | 505.80 | 508.00 | 506.80 | 48 |
| Dec 20, 2023 | 510.00 | 511.80 | 509.00 | 511.80 | 510.59 | 17 |
| Dec 19, 2023 | 512.00 | 513.00 | 512.00 | 513.00 | 511.79 | 137 |
| Dec 18, 2023 | 511.80 | 514.80 | 511.80 | 514.00 | 512.78 | 43 |
| Dec 15, 2023 | 512.20 | 512.20 | 512.20 | 512.20 | 510.99 | - |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.