Illinois Tool Works Inc. (FRA:ILT)
Germany · Delayed Price · Currency is EUR 213.50
+0.60 (0.28%)
Last updated: Dec 1, 2025, 8:04 AM CET
Illinois Tool Works Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 1, 2025 | 213.50 | 214.80 | 213.50 | 214.80 | 214.80 | 0.89% | 9 |
| Nov 28, 2025 | 212.90 | 212.90 | 212.90 | 212.90 | 212.90 | -0.14% | - |
| Nov 27, 2025 | 213.20 | 213.20 | 213.20 | 213.20 | 213.20 | 0.28% | - |
| Nov 26, 2025 | 212.60 | 212.60 | 212.60 | 212.60 | 212.60 | 0.19% | - |
| Nov 25, 2025 | 210.30 | 212.20 | 210.30 | 212.20 | 212.20 | -0.89% | 35 |
| Nov 24, 2025 | 214.10 | 214.10 | 214.10 | 214.10 | 214.10 | 1.57% | - |
| Nov 21, 2025 | 208.70 | 210.80 | 208.70 | 210.80 | 210.80 | 1.05% | 108 |
| Nov 20, 2025 | 208.60 | 208.60 | 208.60 | 208.60 | 208.60 | -0.19% | - |
| Nov 19, 2025 | 207.90 | 209.00 | 207.90 | 209.00 | 209.00 | 0.34% | 26 |
| Nov 18, 2025 | 207.10 | 208.30 | 207.10 | 208.30 | 208.30 | -0.76% | 250 |
| Nov 17, 2025 | 209.90 | 209.90 | 209.90 | 209.90 | 209.90 | - | - |
| Nov 14, 2025 | 209.50 | 210.70 | 209.50 | 209.90 | 209.90 | -0.38% | 24 |
| Nov 13, 2025 | 210.70 | 210.70 | 210.70 | 210.70 | 210.70 | -1.17% | - |
| Nov 12, 2025 | 210.70 | 213.30 | 210.70 | 213.20 | 213.20 | 0.90% | 120 |
| Nov 11, 2025 | 210.10 | 212.00 | 210.10 | 211.30 | 211.30 | -1.45% | 365 |
| Nov 10, 2025 | 211.90 | 214.40 | 211.90 | 214.40 | 214.40 | 1.71% | 10 |
| Nov 7, 2025 | 210.80 | 210.80 | 210.80 | 210.80 | 210.80 | -0.61% | - |
| Nov 6, 2025 | 212.10 | 212.10 | 212.10 | 212.10 | 212.10 | 0.19% | - |
| Nov 5, 2025 | 211.70 | 211.70 | 211.70 | 211.70 | 211.70 | 1.39% | - |
| Nov 4, 2025 | 208.80 | 208.80 | 208.80 | 208.80 | 208.80 | -0.76% | - |
| Nov 3, 2025 | 210.60 | 210.60 | 210.40 | 210.40 | 210.40 | 0.29% | 5 |
| Oct 31, 2025 | 210.90 | 210.90 | 209.80 | 209.80 | 209.80 | -0.80% | 42 |
| Oct 30, 2025 | 208.70 | 211.50 | 208.50 | 211.50 | 211.50 | 0.14% | 175 |
| Oct 29, 2025 | 211.20 | 211.20 | 211.20 | 211.20 | 211.20 | -0.42% | 13 |
| Oct 28, 2025 | 212.10 | 212.10 | 212.10 | 212.10 | 212.10 | 0.14% | - |
| Oct 27, 2025 | 211.80 | 211.80 | 211.80 | 211.80 | 211.80 | -5.28% | - |
| Oct 24, 2025 | 223.20 | 223.60 | 223.10 | 223.60 | 223.60 | 1.82% | 32 |
| Oct 23, 2025 | 216.70 | 219.80 | 216.70 | 219.60 | 219.60 | -0.32% | 95 |
| Oct 22, 2025 | 220.80 | 220.80 | 220.30 | 220.30 | 220.30 | 2.23% | 110 |
| Oct 21, 2025 | 215.50 | 215.50 | 215.50 | 215.50 | 215.50 | 1.27% | - |
| Oct 20, 2025 | 212.70 | 212.80 | 212.70 | 212.80 | 212.80 | 1.87% | 10 |
| Oct 17, 2025 | 208.90 | 208.90 | 208.90 | 208.90 | 208.90 | -1.00% | - |
| Oct 16, 2025 | 211.00 | 211.00 | 211.00 | 211.00 | 211.00 | -0.80% | - |
| Oct 15, 2025 | 212.50 | 212.70 | 212.50 | 212.70 | 212.70 | 1.82% | 15 |
| Oct 14, 2025 | 208.90 | 208.90 | 208.90 | 208.90 | 208.90 | -1.14% | - |
| Oct 13, 2025 | 211.00 | 212.00 | 211.00 | 211.30 | 211.30 | -1.08% | 73 |
| Oct 10, 2025 | 213.70 | 213.70 | 213.60 | 213.60 | 213.60 | -2.55% | 80 |
| Oct 9, 2025 | 216.20 | 219.20 | 216.20 | 219.20 | 219.20 | 0.92% | 41 |
| Oct 8, 2025 | 219.10 | 219.10 | 217.20 | 217.20 | 217.20 | -1.41% | 70 |
| Oct 7, 2025 | 220.30 | 220.30 | 220.30 | 220.30 | 220.30 | -0.41% | - |
| Oct 6, 2025 | 223.40 | 223.40 | 221.20 | 221.20 | 221.20 | -0.09% | 152 |
| Oct 3, 2025 | 221.40 | 221.40 | 221.40 | 221.40 | 221.40 | -0.45% | - |
| Oct 2, 2025 | 220.60 | 222.40 | 220.60 | 222.40 | 222.40 | 0.45% | 10 |
| Oct 1, 2025 | 220.60 | 221.40 | 220.60 | 221.40 | 221.40 | - | 220 |
| Sep 30, 2025 | 221.40 | 221.40 | 221.40 | 221.40 | 221.40 | -0.58% | - |
| Sep 29, 2025 | 223.00 | 224.40 | 222.70 | 222.70 | 221.33 | 1.04% | 43 |
| Sep 26, 2025 | 220.40 | 220.40 | 220.40 | 220.40 | 219.04 | -0.50% | - |
| Sep 25, 2025 | 220.60 | 221.50 | 220.60 | 221.50 | 220.14 | 0.27% | 10 |
| Sep 24, 2025 | 220.90 | 220.90 | 220.90 | 220.90 | 219.54 | 0.18% | - |
| Sep 23, 2025 | 221.40 | 221.60 | 220.50 | 220.50 | 219.14 | -0.85% | 228 |