Illinois Tool Works Inc. (ETR:ILT)
Germany · Delayed Price · Currency is EUR 247.70
+1.80 (0.73%)
At close: Jul 31, 2026
ETR:ILT Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 247.70 | 247.70 | 247.70 | 247.70 | 247.70 | 0.73% | - |
| Jul 30, 2026 | 253.80 | 254.30 | 245.90 | 245.90 | 245.90 | -4.32% | 59 |
| Jul 29, 2026 | 256.80 | 257.10 | 256.80 | 257.00 | 257.00 | -1.31% | 58 |
| Jul 28, 2026 | 252.90 | 260.40 | 252.90 | 260.40 | 260.40 | 3.62% | 173 |
| Jul 27, 2026 | 243.10 | 251.50 | 243.10 | 251.30 | 251.30 | 1.29% | 475 |
| Jul 24, 2026 | 241.30 | 248.10 | 241.30 | 248.10 | 248.10 | 2.14% | 17 |
| Jul 23, 2026 | 242.20 | 242.90 | 242.20 | 242.90 | 242.90 | 1.25% | 4 |
| Jul 22, 2026 | 236.20 | 239.90 | 236.20 | 239.90 | 239.90 | 0.54% | 37 |
| Jul 21, 2026 | 236.20 | 238.90 | 236.20 | 238.60 | 238.60 | 0.25% | 28 |
| Jul 20, 2026 | 239.50 | 239.50 | 238.00 | 238.00 | 238.00 | -2.50% | 4 |
| Jul 17, 2026 | 247.00 | 247.00 | 244.10 | 244.10 | 244.10 | 2.82% | 196 |
| Jul 15, 2026 | 240.80 | 240.80 | 237.40 | 237.40 | 237.40 | -0.29% | 25 |
| Jul 14, 2026 | 240.90 | 240.90 | 238.10 | 238.10 | 238.10 | 0.13% | 7 |
| Jul 13, 2026 | 237.80 | 237.80 | 237.80 | 237.80 | 237.80 | 0.68% | - |
| Jul 10, 2026 | 236.20 | 236.20 | 236.20 | 236.20 | 236.20 | 1.50% | 66 |
| Jul 9, 2026 | 232.70 | 232.70 | 232.70 | 232.70 | 232.70 | 0.13% | - |
| Jul 8, 2026 | 232.40 | 232.40 | 232.40 | 232.40 | 232.40 | -2.15% | - |
| Jul 7, 2026 | 242.90 | 242.90 | 237.50 | 237.50 | 237.50 | -0.50% | 17 |
| Jul 6, 2026 | 239.60 | 242.50 | 238.30 | 238.70 | 238.70 | -0.58% | 351 |
| Jul 3, 2026 | 241.80 | 241.80 | 240.10 | 240.10 | 240.10 | 1.48% | 50 |
| Jul 2, 2026 | 239.60 | 239.60 | 236.50 | 236.60 | 236.60 | -0.67% | 135 |
| Jul 1, 2026 | 239.40 | 239.40 | 238.00 | 238.20 | 238.20 | 1.84% | 159 |
| Jun 30, 2026 | 233.90 | 233.90 | 233.90 | 233.90 | 233.90 | 0.43% | - |
| Jun 29, 2026 | 233.90 | 234.30 | 231.40 | 234.30 | 232.89 | -0.34% | 4 |
| Jun 26, 2026 | 234.10 | 235.10 | 234.10 | 235.10 | 233.69 | -1.09% | 31 |
| Jun 25, 2026 | 237.70 | 237.70 | 237.70 | 237.70 | 236.27 | 1.80% | - |
| Jun 24, 2026 | 233.50 | 233.50 | 233.50 | 233.50 | 232.10 | 0.73% | - |
| Jun 23, 2026 | 231.90 | 231.90 | 230.10 | 231.80 | 230.41 | -0.39% | 39 |
| Jun 22, 2026 | 230.00 | 232.70 | 230.00 | 232.70 | 231.30 | 2.87% | 27 |
| Jun 19, 2026 | 226.20 | 226.20 | 226.20 | 226.20 | 224.84 | -3.46% | 1 |
| Jun 18, 2026 | 234.30 | 234.30 | 234.30 | 234.30 | 232.89 | 1.08% | 35 |
| Jun 17, 2026 | 228.10 | 231.80 | 227.90 | 231.80 | 230.41 | 1.36% | 583 |
| Jun 16, 2026 | 228.70 | 228.70 | 228.70 | 228.70 | 227.32 | 1.15% | - |
| Jun 15, 2026 | 225.10 | 226.10 | 225.10 | 226.10 | 224.74 | 2.35% | 86 |
| Jun 12, 2026 | 220.90 | 220.90 | 220.90 | 220.90 | 219.57 | 1.38% | - |
| Jun 11, 2026 | 217.90 | 217.90 | 217.90 | 217.90 | 216.59 | -0.64% | 1 |
| Jun 10, 2026 | 221.60 | 221.60 | 219.30 | 219.30 | 217.98 | -0.72% | 17 |
| Jun 9, 2026 | 220.90 | 220.90 | 220.90 | 220.90 | 219.57 | 0.64% | 15 |
| Jun 8, 2026 | 220.20 | 220.20 | 219.50 | 219.50 | 218.18 | -0.05% | 78 |
| Jun 5, 2026 | 217.40 | 219.60 | 217.40 | 219.60 | 218.28 | 2.00% | 253 |
| Jun 4, 2026 | 215.30 | 215.30 | 215.30 | 215.30 | 214.00 | -0.60% | - |
| Jun 3, 2026 | 211.50 | 216.60 | 211.50 | 216.60 | 215.30 | 1.59% | 49 |
| Jun 2, 2026 | 212.10 | 214.60 | 212.10 | 213.20 | 211.92 | 1.81% | 214 |
| Jun 1, 2026 | 215.90 | 215.90 | 209.40 | 209.40 | 208.14 | -1.64% | 119 |
| May 29, 2026 | 214.80 | 214.80 | 212.90 | 212.90 | 211.62 | -0.28% | 57 |
| May 28, 2026 | 216.10 | 216.10 | 212.40 | 213.50 | 212.22 | -1.11% | 233 |
| May 27, 2026 | 213.20 | 216.50 | 213.20 | 215.90 | 214.60 | 0.23% | 84 |
| May 26, 2026 | 216.20 | 216.20 | 215.40 | 215.40 | 214.10 | -3.02% | 2 |
| May 25, 2026 | 222.10 | 222.10 | 222.10 | 222.10 | 220.76 | 2.49% | 3 |
| May 22, 2026 | 217.00 | 217.00 | 215.60 | 216.70 | 215.40 | 1.55% | 419 |