Illinois Tool Works Inc. (ETR:ILT)
Germany · Delayed Price · Currency is EUR 224.80
+2.20 (0.99%)
At close: Sep 19, 2025
Illinois Tool Works Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 19, 2025 | 223.90 | 223.90 | 223.10 | 223.10 | 223.10 | -0.18% | 14 |
| Sep 18, 2025 | 223.50 | 223.50 | 223.50 | 223.50 | 223.50 | -0.13% | - |
| Sep 17, 2025 | 220.80 | 223.80 | 220.80 | 223.80 | 223.80 | 1.13% | 30 |
| Sep 16, 2025 | 221.00 | 221.30 | 221.00 | 221.30 | 221.30 | -1.03% | 2 |
| Sep 15, 2025 | 224.70 | 225.10 | 223.60 | 223.60 | 223.60 | -0.49% | 18 |
| Sep 12, 2025 | 225.50 | 225.50 | 224.70 | 224.70 | 224.70 | -1.06% | 100 |
| Sep 11, 2025 | 227.10 | 227.10 | 227.10 | 227.10 | 227.10 | 1.25% | - |
| Sep 10, 2025 | 224.20 | 224.60 | 223.60 | 224.30 | 224.30 | 0.22% | 13 |
| Sep 9, 2025 | 226.80 | 226.80 | 223.80 | 223.80 | 223.80 | -1.28% | 16 |
| Sep 8, 2025 | 227.50 | 229.00 | 225.00 | 226.70 | 226.70 | 0.44% | 52 |
| Sep 5, 2025 | 225.70 | 225.70 | 225.70 | 225.70 | 225.70 | -0.53% | - |
| Sep 4, 2025 | 224.90 | 226.90 | 224.90 | 226.90 | 226.90 | 1.39% | 28 |
| Sep 3, 2025 | 225.30 | 225.30 | 223.80 | 223.80 | 223.80 | -0.13% | 25 |
| Sep 2, 2025 | 225.80 | 225.80 | 224.10 | 224.10 | 224.10 | -1.02% | 332 |
| Sep 1, 2025 | 224.60 | 228.00 | 222.30 | 226.40 | 226.40 | 0.09% | 355 |
| Aug 29, 2025 | 226.20 | 226.20 | 226.20 | 226.20 | 226.20 | -0.26% | - |
| Aug 28, 2025 | 226.80 | 226.80 | 226.80 | 226.80 | 226.80 | -1.43% | - |
| Aug 27, 2025 | 227.70 | 230.80 | 227.70 | 230.10 | 230.10 | 0.26% | 39 |
| Aug 26, 2025 | 229.50 | 229.50 | 229.50 | 229.50 | 229.50 | 0.09% | - |
| Aug 25, 2025 | 230.80 | 231.10 | 229.30 | 229.30 | 229.30 | -0.22% | 32 |
| Aug 22, 2025 | 229.80 | 229.80 | 229.80 | 229.80 | 229.80 | 1.77% | - |
| Aug 21, 2025 | 225.80 | 225.80 | 225.80 | 225.80 | 225.80 | -0.04% | - |
| Aug 20, 2025 | 224.90 | 226.90 | 224.90 | 225.90 | 225.90 | -0.18% | 14 |
| Aug 19, 2025 | 226.30 | 226.30 | 226.30 | 226.30 | 226.30 | 1.80% | - |
| Aug 18, 2025 | 222.30 | 222.30 | 222.30 | 222.30 | 222.30 | -0.18% | - |
| Aug 15, 2025 | 226.80 | 226.80 | 222.70 | 222.70 | 222.70 | -1.76% | 28 |
| Aug 14, 2025 | 222.40 | 226.70 | 222.40 | 226.70 | 226.70 | 0.13% | 93 |
| Aug 13, 2025 | 223.80 | 226.40 | 223.70 | 226.40 | 226.40 | 1.48% | 59 |
| Aug 12, 2025 | 223.10 | 223.10 | 223.10 | 223.10 | 223.10 | 0.90% | - |
| Aug 11, 2025 | 220.70 | 221.30 | 220.70 | 221.10 | 221.10 | 0.09% | 78 |
| Aug 8, 2025 | 222.70 | 222.70 | 220.90 | 220.90 | 220.90 | 0.18% | 7 |
| Aug 7, 2025 | 222.30 | 223.40 | 220.50 | 220.50 | 220.50 | -0.72% | 35 |
| Aug 6, 2025 | 221.00 | 222.10 | 221.00 | 222.10 | 222.10 | 0.77% | 2 |
| Aug 5, 2025 | 218.60 | 220.40 | 218.60 | 220.40 | 220.40 | -0.09% | 7 |
| Aug 4, 2025 | 220.20 | 220.60 | 218.50 | 220.60 | 220.60 | 1.89% | 23 |
| Aug 1, 2025 | 224.50 | 224.50 | 216.50 | 216.50 | 216.50 | -3.13% | 81 |
| Jul 31, 2025 | 223.50 | 223.50 | 223.50 | 223.50 | 223.50 | -1.28% | - |
| Jul 30, 2025 | 226.40 | 226.40 | 226.40 | 226.40 | 226.40 | 1.52% | 94 |
| Jul 29, 2025 | 223.00 | 223.00 | 223.00 | 223.00 | 223.00 | -0.84% | 13 |
| Jul 28, 2025 | 226.40 | 226.50 | 224.40 | 224.90 | 224.90 | 1.03% | 92 |
| Jul 25, 2025 | 222.90 | 223.20 | 222.60 | 222.60 | 222.60 | -0.22% | 14 |
| Jul 24, 2025 | 223.10 | 223.10 | 223.10 | 223.10 | 223.10 | - | - |
| Jul 23, 2025 | 223.60 | 223.60 | 223.10 | 223.10 | 223.10 | 1.78% | 4 |
| Jul 22, 2025 | 219.20 | 219.20 | 219.20 | 219.20 | 219.20 | - | - |
| Jul 21, 2025 | 219.20 | 219.20 | 219.20 | 219.20 | 219.20 | -0.05% | - |
| Jul 18, 2025 | 220.90 | 220.90 | 219.30 | 219.30 | 219.30 | -1.08% | 212 |
| Jul 17, 2025 | 223.20 | 223.60 | 221.70 | 221.70 | 221.70 | 2.17% | 3 |
| Jul 16, 2025 | 219.00 | 222.00 | 217.00 | 217.00 | 217.00 | -2.60% | 161 |
| Jul 15, 2025 | 222.50 | 222.80 | 222.50 | 222.80 | 222.80 | 1.23% | 19 |
| Jul 14, 2025 | 220.10 | 220.10 | 220.10 | 220.10 | 220.10 | -0.90% | 6 |