Illinois Tool Works Inc. (ETR:ILT)
Germany · Delayed Price · Currency is EUR 241.60
-2.50 (-1.02%)
At close: Aug 21, 2026
ETR:ILT Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 241.00 | 241.60 | 241.00 | 241.60 | 241.60 | -1.02% | 24 |
| Aug 20, 2026 | 244.10 | 244.10 | 244.10 | 244.10 | 244.10 | -1.13% | 23 |
| Aug 19, 2026 | 250.20 | 250.20 | 246.90 | 246.90 | 246.90 | 0.08% | 24 |
| Aug 18, 2026 | 246.60 | 246.70 | 246.60 | 246.70 | 246.70 | -0.80% | 12 |
| Aug 17, 2026 | 255.00 | 255.00 | 248.70 | 248.70 | 248.70 | -0.64% | 728 |
| Aug 14, 2026 | 250.20 | 250.30 | 250.20 | 250.30 | 250.30 | -0.48% | 8 |
| Aug 13, 2026 | 251.50 | 251.50 | 251.50 | 251.50 | 251.50 | -0.79% | - |
| Aug 12, 2026 | 253.20 | 253.50 | 253.20 | 253.50 | 253.50 | -0.51% | 122 |
| Aug 11, 2026 | 256.60 | 256.60 | 254.80 | 254.80 | 254.80 | -0.35% | 2 |
| Aug 10, 2026 | 254.30 | 255.70 | 254.30 | 255.70 | 255.70 | -0.04% | 2 |
| Aug 7, 2026 | 258.60 | 259.00 | 255.80 | 255.80 | 255.80 | -0.20% | 50 |
| Aug 6, 2026 | 256.90 | 258.60 | 256.30 | 256.30 | 256.30 | 0.31% | 26 |
| Aug 5, 2026 | 255.50 | 255.50 | 255.50 | 255.50 | 255.50 | 0.55% | - |
| Aug 4, 2026 | 253.60 | 254.10 | 253.60 | 254.10 | 254.10 | 2.17% | 2 |
| Aug 3, 2026 | 251.40 | 252.00 | 248.70 | 248.70 | 248.70 | 0.40% | 44 |
| 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% | - |