Illinois Tool Works Inc. (ETR:ILT)
Germany · Delayed Price · Currency is EUR 234.40
+4.90 (2.14%)
At close: Oct 2, 2026
ETR:ILT Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 1, 2026 | 229.90 | 229.90 | 229.20 | 229.50 | 229.50 | -0.56% | 26 |
| Sep 30, 2026 | 234.50 | 234.50 | 230.80 | 230.80 | 230.80 | -1.90% | - |
| Sep 29, 2026 | 240.40 | 243.20 | 236.80 | 236.80 | 235.28 | -0.96% | 2 |
| Sep 28, 2026 | 240.50 | 243.10 | 239.10 | 239.10 | 237.57 | -0.54% | 112 |
| Sep 25, 2026 | 239.80 | 241.30 | 239.30 | 240.40 | 238.86 | 0.67% | 122 |
| Sep 24, 2026 | 239.00 | 239.80 | 238.80 | 238.80 | 237.27 | -0.46% | - |
| Sep 23, 2026 | 236.40 | 239.90 | 236.40 | 239.90 | 238.36 | 2.04% | 6 |
| Sep 22, 2026 | 233.40 | 235.10 | 231.30 | 235.10 | 233.59 | 0.77% | 248 |
| Sep 21, 2026 | 233.60 | 235.70 | 233.30 | 233.30 | 231.80 | -0.38% | 4 |
| Sep 18, 2026 | 233.40 | 234.40 | 233.20 | 234.20 | 232.70 | 0.77% | 8 |
| Sep 17, 2026 | 234.80 | 235.00 | 232.40 | 232.40 | 230.91 | -0.47% | - |
| Sep 16, 2026 | 232.80 | 233.60 | 231.40 | 233.50 | 232.00 | 0.78% | 122 |
| Sep 15, 2026 | 235.50 | 235.50 | 230.50 | 231.70 | 230.21 | -0.47% | 362 |
| Sep 14, 2026 | 232.10 | 232.80 | 232.00 | 232.80 | 231.31 | 0.91% | - |
| Sep 11, 2026 | 228.70 | 230.70 | 228.70 | 230.70 | 229.22 | 1.67% | 1 |
| Sep 10, 2026 | 227.60 | 227.60 | 226.50 | 226.90 | 225.45 | -0.40% | 10 |
| Sep 9, 2026 | 227.70 | 231.20 | 227.60 | 227.80 | 226.34 | -1.13% | 8 |
| Sep 8, 2026 | 231.30 | 231.80 | 230.20 | 230.40 | 228.92 | -0.82% | 21 |
| Sep 7, 2026 | 235.10 | 235.10 | 232.30 | 232.30 | 230.81 | -0.77% | 7 |
| Sep 4, 2026 | 234.10 | 234.10 | 234.10 | 234.10 | 232.60 | 0.09% | 1 |
| Sep 3, 2026 | 233.90 | 233.90 | 233.90 | 233.90 | 232.40 | -2.58% | - |
| Sep 1, 2026 | 240.10 | 240.10 | 240.10 | 240.10 | 238.56 | 0.67% | 8 |
| Aug 31, 2026 | 238.50 | 238.50 | 238.50 | 238.50 | 236.97 | -0.87% | - |
| Aug 28, 2026 | 240.60 | 240.60 | 240.60 | 240.60 | 239.06 | -0.58% | 13 |
| Aug 27, 2026 | 242.00 | 242.00 | 242.00 | 242.00 | 240.45 | -1.14% | 2 |
| Aug 26, 2026 | 239.00 | 244.80 | 239.00 | 244.80 | 243.23 | 1.37% | 48 |
| Aug 25, 2026 | 241.50 | 241.50 | 241.50 | 241.50 | 239.95 | -0.45% | 2 |
| Aug 24, 2026 | 241.90 | 242.60 | 241.90 | 242.60 | 241.04 | 0.41% | 4 |
| Aug 21, 2026 | 241.00 | 241.60 | 241.00 | 241.60 | 240.05 | -1.02% | 24 |
| Aug 20, 2026 | 244.10 | 244.10 | 244.10 | 244.10 | 242.54 | -1.13% | 23 |
| Aug 19, 2026 | 250.20 | 250.20 | 246.90 | 246.90 | 245.32 | 0.08% | 24 |
| Aug 18, 2026 | 246.60 | 246.70 | 246.60 | 246.70 | 245.12 | -0.80% | 12 |
| Aug 17, 2026 | 255.00 | 255.00 | 248.70 | 248.70 | 247.11 | -0.64% | 728 |
| Aug 14, 2026 | 250.20 | 250.30 | 250.20 | 250.30 | 248.70 | -0.48% | 8 |
| Aug 13, 2026 | 251.50 | 251.50 | 251.50 | 251.50 | 249.89 | -0.79% | - |
| Aug 12, 2026 | 253.20 | 253.50 | 253.20 | 253.50 | 251.88 | -0.51% | 122 |
| Aug 11, 2026 | 256.60 | 256.60 | 254.80 | 254.80 | 253.17 | -0.35% | 2 |
| Aug 10, 2026 | 254.30 | 255.70 | 254.30 | 255.70 | 254.06 | -0.04% | 2 |
| Aug 7, 2026 | 258.60 | 259.00 | 255.80 | 255.80 | 254.16 | -0.20% | 50 |
| Aug 6, 2026 | 256.90 | 258.60 | 256.30 | 256.30 | 254.66 | 0.31% | 26 |
| Aug 5, 2026 | 255.50 | 255.50 | 255.50 | 255.50 | 253.86 | 0.55% | - |
| Aug 4, 2026 | 253.60 | 254.10 | 253.60 | 254.10 | 252.47 | 2.17% | 2 |
| Aug 3, 2026 | 251.40 | 252.00 | 248.70 | 248.70 | 247.11 | 0.40% | 44 |
| Jul 31, 2026 | 247.70 | 247.70 | 247.70 | 247.70 | 246.11 | 0.73% | - |
| Jul 30, 2026 | 253.80 | 254.30 | 245.90 | 245.90 | 244.32 | -4.32% | 59 |
| Jul 29, 2026 | 256.80 | 257.10 | 256.80 | 257.00 | 255.35 | -1.31% | 58 |
| Jul 28, 2026 | 252.90 | 260.40 | 252.90 | 260.40 | 258.73 | 3.62% | 173 |
| Jul 27, 2026 | 243.10 | 251.50 | 243.10 | 251.30 | 249.69 | 1.29% | 475 |
| Jul 24, 2026 | 241.30 | 248.10 | 241.30 | 248.10 | 246.51 | 2.14% | 17 |
| Jul 23, 2026 | 242.20 | 242.90 | 242.20 | 242.90 | 241.34 | 1.25% | 4 |