Illinois Tool Works Inc. (ETR:ILT)
Germany · Delayed Price · Currency is EUR 212.40
-0.70 (-0.33%)
Last updated: Jun 3, 2026, 8:02 AM CET
ETR:ILT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2026 | 212.10 | 214.60 | 212.10 | 213.20 | 213.20 | 1.81% | 214 |
| Jun 1, 2026 | 215.90 | 215.90 | 209.40 | 209.40 | 209.40 | -1.64% | 119 |
| May 29, 2026 | 214.80 | 214.80 | 212.90 | 212.90 | 212.90 | -0.28% | 57 |
| May 28, 2026 | 216.10 | 216.10 | 212.40 | 213.50 | 213.50 | -1.11% | 233 |
| May 27, 2026 | 213.20 | 216.50 | 213.20 | 215.90 | 215.90 | 0.23% | 84 |
| May 26, 2026 | 216.20 | 216.20 | 215.40 | 215.40 | 215.40 | -3.02% | 2 |
| May 25, 2026 | 222.10 | 222.10 | 222.10 | 222.10 | 222.10 | 2.49% | 3 |
| May 22, 2026 | 217.00 | 217.00 | 215.60 | 216.70 | 216.70 | 1.55% | 419 |
| May 21, 2026 | 218.20 | 218.20 | 212.50 | 213.40 | 213.40 | 0.28% | 123 |
| May 20, 2026 | 210.00 | 215.20 | 210.00 | 212.80 | 212.80 | -0.56% | 74 |
| May 19, 2026 | 213.30 | 214.00 | 211.30 | 214.00 | 214.00 | -0.42% | 10 |
| May 18, 2026 | 210.20 | 214.90 | 210.10 | 214.90 | 214.90 | 0.05% | 348 |
| May 15, 2026 | 216.00 | 216.00 | 214.50 | 214.80 | 214.80 | -0.05% | 80 |
| May 14, 2026 | 215.00 | 215.00 | 214.90 | 214.90 | 214.90 | 0.75% | 7 |
| May 13, 2026 | 213.70 | 213.70 | 213.30 | 213.30 | 213.30 | -0.19% | 44 |
| May 12, 2026 | 213.70 | 213.70 | 213.70 | 213.70 | 213.70 | -0.60% | 3 |
| May 11, 2026 | 216.50 | 216.50 | 215.00 | 215.00 | 215.00 | -1.06% | 14 |
| May 8, 2026 | 217.80 | 220.50 | 216.00 | 217.30 | 217.30 | -0.82% | 160 |
| May 7, 2026 | 224.40 | 224.40 | 219.10 | 219.10 | 219.10 | -1.04% | 5 |
| May 6, 2026 | 221.40 | 221.40 | 221.40 | 221.40 | 221.40 | 1.75% | 50 |
| May 5, 2026 | 215.30 | 217.60 | 215.30 | 217.60 | 217.60 | 0.65% | 125 |
| May 4, 2026 | 220.90 | 220.90 | 216.20 | 216.20 | 216.20 | -1.41% | 19 |
| Apr 30, 2026 | 224.30 | 225.00 | 216.60 | 219.30 | 219.30 | -3.18% | 179 |
| Apr 29, 2026 | 226.90 | 226.90 | 226.50 | 226.50 | 226.50 | -1.01% | 28 |
| Apr 28, 2026 | 228.80 | 228.80 | 228.80 | 228.80 | 228.80 | -0.09% | - |
| Apr 27, 2026 | 226.60 | 230.10 | 226.60 | 229.00 | 229.00 | -1.04% | 30 |
| Apr 24, 2026 | 232.70 | 232.70 | 231.40 | 231.40 | 231.40 | -0.60% | 51 |
| Apr 23, 2026 | 230.00 | 234.10 | 223.90 | 232.80 | 232.80 | 1.53% | 307 |
| Apr 22, 2026 | 229.30 | 229.30 | 229.30 | 229.30 | 229.30 | -0.56% | - |
| Apr 21, 2026 | 230.60 | 230.60 | 230.60 | 230.60 | 230.60 | -0.30% | - |
| Apr 20, 2026 | 227.70 | 231.40 | 227.70 | 231.30 | 231.30 | 0.30% | 260 |
| Apr 17, 2026 | 226.00 | 230.60 | 226.00 | 230.60 | 230.60 | 2.08% | 99 |
| Apr 16, 2026 | 225.90 | 227.10 | 224.30 | 225.90 | 225.90 | 1.03% | 213 |
| Apr 15, 2026 | 233.50 | 233.50 | 223.60 | 223.60 | 223.60 | -3.25% | 93 |
| Apr 14, 2026 | 237.00 | 237.00 | 231.10 | 231.10 | 231.10 | 0.74% | 24 |
| Apr 13, 2026 | 230.90 | 232.80 | 229.40 | 229.40 | 229.40 | -1.46% | 391 |
| Apr 10, 2026 | 233.10 | 233.10 | 232.80 | 232.80 | 232.80 | 0.22% | 1 |
| Apr 9, 2026 | 227.90 | 232.30 | 227.90 | 232.30 | 232.30 | 1.49% | 2 |
| Apr 8, 2026 | 228.80 | 228.90 | 228.80 | 228.90 | 228.90 | 2.46% | 37 |
| Apr 7, 2026 | 226.40 | 226.40 | 223.20 | 223.40 | 223.40 | -0.36% | 109 |
| Apr 2, 2026 | 227.40 | 227.40 | 222.30 | 224.20 | 224.20 | -0.93% | 67 |
| Apr 1, 2026 | 228.50 | 228.50 | 225.30 | 226.30 | 226.30 | 1.71% | 112 |
| Mar 31, 2026 | 222.50 | 222.50 | 222.50 | 222.50 | 222.50 | -0.93% | - |
| Mar 30, 2026 | 226.10 | 226.10 | 226.00 | 226.00 | 224.59 | -0.13% | 128 |
| Mar 27, 2026 | 226.30 | 226.30 | 226.30 | 226.30 | 224.89 | -0.57% | - |
| Mar 26, 2026 | 227.60 | 227.60 | 227.60 | 227.60 | 226.18 | -1.47% | - |
| Mar 25, 2026 | 230.80 | 231.00 | 230.80 | 231.00 | 229.56 | 0.61% | 105 |
| Mar 24, 2026 | 229.60 | 229.60 | 229.60 | 229.60 | 228.17 | 1.28% | - |
| Mar 23, 2026 | 225.20 | 228.10 | 222.90 | 226.70 | 225.29 | 1.39% | 170 |
| Mar 20, 2026 | 225.10 | 225.10 | 223.60 | 223.60 | 222.21 | -0.53% | 25 |