Illinois Tool Works Inc. (ETR:ILT)
Germany · Delayed Price · Currency is EUR 226.10
-2.70 (-1.18%)
Last updated: Apr 23, 2026, 9:01 AM CET
ETR:ILT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2026 | 226.10 | 226.10 | 226.10 | 226.10 | - | -1.40% | - |
| 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 | -1.55% | - |
| 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 |
| Mar 19, 2026 | 226.00 | 226.00 | 224.80 | 224.80 | 223.40 | -2.22% | 25 |
| Mar 18, 2026 | 231.00 | 231.00 | 229.90 | 229.90 | 228.47 | -0.69% | 28 |
| Mar 17, 2026 | 232.50 | 232.50 | 231.50 | 231.50 | 230.06 | -0.86% | 7 |
| Mar 16, 2026 | 239.40 | 239.40 | 233.10 | 233.50 | 232.05 | 0.04% | 478 |
| Mar 13, 2026 | 230.80 | 233.40 | 230.00 | 233.40 | 231.95 | -0.30% | 61 |
| Mar 12, 2026 | 234.10 | 234.10 | 234.10 | 234.10 | 232.64 | - | - |
| Mar 11, 2026 | 233.60 | 234.10 | 233.60 | 234.10 | 232.64 | -1.47% | 11 |
| Mar 10, 2026 | 236.80 | 237.60 | 236.80 | 237.60 | 236.12 | 1.15% | 1 |
| Mar 9, 2026 | 238.00 | 238.00 | 234.60 | 234.90 | 233.44 | -1.43% | 106 |
| Mar 6, 2026 | 243.70 | 244.10 | 238.30 | 238.30 | 236.82 | -2.58% | 63 |
| Mar 5, 2026 | 246.70 | 250.80 | 244.60 | 244.60 | 243.08 | -0.65% | 51 |
| Mar 4, 2026 | 240.90 | 246.20 | 240.90 | 246.20 | 244.67 | -0.16% | 248 |
| Mar 3, 2026 | 247.20 | 248.90 | 245.70 | 246.60 | 245.07 | -0.20% | 199 |
| Mar 2, 2026 | 247.20 | 247.20 | 247.10 | 247.10 | 245.56 | 0.69% | 12 |
| Feb 27, 2026 | 248.00 | 248.00 | 245.40 | 245.40 | 243.87 | 0.62% | 18 |
| Feb 26, 2026 | 246.10 | 246.80 | 243.90 | 243.90 | 242.38 | -0.97% | 69 |
| Feb 25, 2026 | 247.10 | 247.10 | 246.30 | 246.30 | 244.77 | -1.20% | 1 |
| Feb 24, 2026 | 248.90 | 250.10 | 248.80 | 249.30 | 247.75 | 0.28% | 48 |
| Feb 23, 2026 | 250.80 | 250.80 | 248.10 | 248.60 | 247.05 | -0.36% | 124 |
| Feb 20, 2026 | 249.50 | 249.50 | 249.50 | 249.50 | 247.95 | -0.36% | - |
| Feb 19, 2026 | 251.30 | 252.70 | 250.40 | 250.40 | 248.84 | -0.44% | 54 |
| Feb 18, 2026 | 247.20 | 253.10 | 247.20 | 251.50 | 249.94 | -0.12% | 535 |
| Feb 17, 2026 | 254.00 | 254.00 | 251.80 | 251.80 | 250.23 | -0.75% | 52 |
| Feb 16, 2026 | 254.80 | 254.80 | 253.70 | 253.70 | 252.12 | -0.24% | 25 |
| Feb 13, 2026 | 252.80 | 254.30 | 251.40 | 254.30 | 252.72 | 0.51% | 1,647 |
| Feb 12, 2026 | 254.60 | 254.60 | 250.90 | 253.00 | 251.43 | 0.44% | 218 |
| Feb 11, 2026 | 242.60 | 251.90 | 242.60 | 251.90 | 250.33 | 2.03% | 103 |