Illinois Tool Works Inc. (ETR:ILT)
Germany · Delayed Price · Currency is EUR 226.30
-1.30 (-0.57%)
At close: Mar 27, 2026
ETR:ILT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 226.30 | 226.30 | 226.30 | 226.30 | 226.30 | -0.57% | - |
| Mar 26, 2026 | 227.60 | 227.60 | 227.60 | 227.60 | 227.60 | -1.47% | - |
| Mar 25, 2026 | 230.80 | 231.00 | 230.80 | 231.00 | 231.00 | 0.61% | 105 |
| Mar 24, 2026 | 229.60 | 229.60 | 229.60 | 229.60 | 229.60 | 1.28% | - |
| Mar 23, 2026 | 225.20 | 228.10 | 222.90 | 226.70 | 226.70 | 1.39% | 170 |
| Mar 20, 2026 | 225.10 | 225.10 | 223.60 | 223.60 | 223.60 | -0.53% | 25 |
| Mar 19, 2026 | 226.00 | 226.00 | 224.80 | 224.80 | 224.80 | -2.22% | 25 |
| Mar 18, 2026 | 231.00 | 231.00 | 229.90 | 229.90 | 229.90 | -0.69% | 28 |
| Mar 17, 2026 | 232.50 | 232.50 | 231.50 | 231.50 | 231.50 | -0.86% | 7 |
| Mar 16, 2026 | 239.40 | 239.40 | 233.10 | 233.50 | 233.50 | 0.04% | 478 |
| Mar 13, 2026 | 230.80 | 233.40 | 230.00 | 233.40 | 233.40 | -0.30% | 61 |
| Mar 12, 2026 | 234.10 | 234.10 | 234.10 | 234.10 | 234.10 | - | - |
| Mar 11, 2026 | 233.60 | 234.10 | 233.60 | 234.10 | 234.10 | -1.47% | 11 |
| Mar 10, 2026 | 236.80 | 237.60 | 236.80 | 237.60 | 237.60 | 1.15% | 1 |
| Mar 9, 2026 | 238.00 | 238.00 | 234.60 | 234.90 | 234.90 | -1.43% | 106 |
| Mar 6, 2026 | 243.70 | 244.10 | 238.30 | 238.30 | 238.30 | -2.58% | 63 |
| Mar 5, 2026 | 246.70 | 250.80 | 244.60 | 244.60 | 244.60 | -0.65% | 51 |
| Mar 4, 2026 | 240.90 | 246.20 | 240.90 | 246.20 | 246.20 | -0.16% | 248 |
| Mar 3, 2026 | 247.20 | 248.90 | 245.70 | 246.60 | 246.60 | -0.20% | 199 |
| Mar 2, 2026 | 247.20 | 247.20 | 247.10 | 247.10 | 247.10 | 0.69% | 12 |
| Feb 27, 2026 | 248.00 | 248.00 | 245.40 | 245.40 | 245.40 | 0.62% | 18 |
| Feb 26, 2026 | 246.10 | 246.80 | 243.90 | 243.90 | 243.90 | -0.97% | 69 |
| Feb 25, 2026 | 247.10 | 247.10 | 246.30 | 246.30 | 246.30 | -1.20% | 1 |
| Feb 24, 2026 | 248.90 | 250.10 | 248.80 | 249.30 | 249.30 | 0.28% | 48 |
| Feb 23, 2026 | 250.80 | 250.80 | 248.10 | 248.60 | 248.60 | -0.36% | 124 |
| Feb 20, 2026 | 249.50 | 249.50 | 249.50 | 249.50 | 249.50 | -0.36% | - |
| Feb 19, 2026 | 251.30 | 252.70 | 250.40 | 250.40 | 250.40 | -0.44% | 54 |
| Feb 18, 2026 | 247.20 | 253.10 | 247.20 | 251.50 | 251.50 | -0.12% | 535 |
| Feb 17, 2026 | 254.00 | 254.00 | 251.80 | 251.80 | 251.80 | -0.75% | 52 |
| Feb 16, 2026 | 254.80 | 254.80 | 253.70 | 253.70 | 253.70 | -0.24% | 25 |
| Feb 13, 2026 | 252.80 | 254.30 | 251.40 | 254.30 | 254.30 | 0.51% | 1,647 |
| Feb 12, 2026 | 254.60 | 254.60 | 250.90 | 253.00 | 253.00 | 0.44% | 218 |
| Feb 11, 2026 | 242.60 | 251.90 | 242.60 | 251.90 | 251.90 | 2.03% | 103 |
| Feb 10, 2026 | 246.90 | 246.90 | 246.90 | 246.90 | 246.90 | 0.41% | - |
| Feb 9, 2026 | 249.10 | 249.10 | 245.00 | 245.90 | 245.90 | -1.05% | 93 |
| Feb 6, 2026 | 243.80 | 248.60 | 243.80 | 248.50 | 248.50 | 0.53% | 181 |
| Feb 5, 2026 | 245.10 | 248.40 | 243.10 | 247.20 | 247.20 | 2.40% | 213 |
| Feb 4, 2026 | 233.50 | 241.40 | 233.50 | 241.40 | 241.40 | 1.90% | 712 |
| Feb 3, 2026 | 223.90 | 238.80 | 223.90 | 236.90 | 236.90 | 6.38% | 87 |
| Feb 2, 2026 | 214.80 | 222.70 | 214.80 | 222.70 | 222.70 | 1.92% | 557 |
| Jan 30, 2026 | 219.50 | 220.30 | 218.50 | 218.50 | 218.50 | 0.23% | 43 |
| Jan 29, 2026 | 217.60 | 218.00 | 216.00 | 218.00 | 218.00 | - | 102 |
| Jan 28, 2026 | 214.10 | 218.00 | 214.10 | 218.00 | 218.00 | 1.07% | 69 |
| Jan 27, 2026 | 217.20 | 217.60 | 215.70 | 215.70 | 215.70 | -0.60% | 54 |
| Jan 26, 2026 | 215.40 | 219.00 | 215.40 | 217.00 | 217.00 | -1.00% | 116 |
| Jan 23, 2026 | 223.80 | 223.80 | 219.20 | 219.20 | 219.20 | -1.79% | 135 |
| Jan 22, 2026 | 223.20 | 223.40 | 222.30 | 223.20 | 223.20 | 1.32% | 121 |
| Jan 21, 2026 | 216.80 | 220.70 | 216.80 | 220.30 | 220.30 | 0.87% | 45 |
| Jan 20, 2026 | 222.00 | 222.00 | 218.40 | 218.40 | 218.40 | -2.89% | 30 |
| Jan 19, 2026 | 220.00 | 225.30 | 220.00 | 224.90 | 224.90 | -0.97% | 196 |