Illinois Tool Works Inc. (FRA:ILT)
Germany · Delayed Price · Currency is EUR 220.60
-0.70 (-0.32%)
At close: Aug 8, 2025, 10:00 PM CET
Marinus Pharmaceuticals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 8, 2025 | 219.70 | 220.60 | 219.70 | 220.60 | - | -0.32% | 100 |
| Aug 7, 2025 | 220.30 | 221.30 | 220.30 | 221.30 | - | -0.14% | 45 |
| Aug 6, 2025 | 221.60 | 221.60 | 221.60 | 221.60 | - | 0.45% | 19 |
| Aug 5, 2025 | 219.30 | 220.60 | 219.30 | 220.60 | - | 1.33% | 19 |
| Aug 4, 2025 | 218.90 | 218.90 | 217.70 | 217.70 | - | -1.54% | 15 |
| Aug 1, 2025 | 223.30 | 223.30 | 221.10 | 221.10 | - | -1.43% | 25 |
| Jul 31, 2025 | 221.40 | 224.30 | 220.70 | 224.30 | - | -0.58% | 60 |
| Jul 30, 2025 | 224.40 | 225.60 | 224.40 | 225.60 | - | 0.18% | 44 |
| Jul 29, 2025 | 224.10 | 225.20 | 224.10 | 225.20 | - | - | 10 |
| Jul 28, 2025 | 223.70 | 225.20 | 223.70 | 225.20 | - | 0.76% | 275 |
| Jul 25, 2025 | 222.60 | 223.50 | 222.60 | 223.50 | - | 0.09% | 20 |
| Jul 24, 2025 | 223.30 | 223.30 | 223.30 | 223.30 | - | 0.81% | - |
| Jul 23, 2025 | 221.50 | 221.50 | 221.50 | 221.50 | - | 0.91% | 10 |
| Jul 22, 2025 | 217.40 | 219.50 | 217.40 | 219.50 | - | 0.23% | 10 |
| Jul 21, 2025 | 219.00 | 219.00 | 219.00 | 219.00 | - | -0.45% | 50 |
| Jul 18, 2025 | 221.70 | 221.70 | 220.00 | 220.00 | - | -0.99% | 50 |
| Jul 17, 2025 | 220.70 | 222.20 | 220.70 | 222.20 | - | 1.55% | 48 |
| Jul 16, 2025 | 220.10 | 221.40 | 218.80 | 218.80 | - | -0.68% | 101 |
| Jul 15, 2025 | 220.30 | 220.30 | 220.30 | 220.30 | - | -0.41% | 21 |
| Jul 14, 2025 | 221.20 | 221.20 | 221.20 | 221.20 | - | -0.27% | 21 |
| Jul 11, 2025 | 223.60 | 223.60 | 221.80 | 221.80 | - | 0.59% | 21 |
| Jul 10, 2025 | 220.50 | 220.50 | 220.50 | 220.50 | - | -0.41% | 400 |
| Jul 9, 2025 | 219.50 | 221.40 | 219.50 | 221.40 | - | 0.87% | 400 |
| Jul 8, 2025 | 216.50 | 220.60 | 216.50 | 219.50 | - | 0.69% | 100 |
| Jul 7, 2025 | 218.30 | 218.30 | 218.00 | 218.00 | - | -0.23% | 32 |
| Jul 4, 2025 | 218.50 | 218.50 | 218.50 | 218.50 | - | -0.14% | 73 |
| Jul 3, 2025 | 217.00 | 218.80 | 217.00 | 218.80 | - | 0.60% | 73 |
| Jul 2, 2025 | 216.20 | 217.50 | 216.20 | 217.50 | - | 4.37% | 50 |
| Jul 1, 2025 | 209.20 | 209.30 | 208.40 | 208.40 | - | -0.76% | 47 |
| Jun 30, 2025 | 210.30 | 210.30 | 210.00 | 210.00 | - | -0.43% | 130 |
| Jun 27, 2025 | 210.90 | 210.90 | 210.90 | 210.90 | - | 0.29% | 16 |
| Jun 26, 2025 | 210.20 | 210.30 | 210.20 | 210.30 | - | -0.43% | 16 |
| Jun 25, 2025 | 211.20 | 211.20 | 211.20 | 211.20 | - | 0.14% | 80 |
| Jun 24, 2025 | 210.90 | 210.90 | 210.90 | 210.90 | - | 1.20% | 80 |
| Jun 23, 2025 | 208.40 | 208.40 | 208.40 | 208.40 | - | - | - |
| Jun 20, 2025 | 208.80 | 208.90 | 208.40 | 208.40 | - | -0.71% | 80 |
| Jun 19, 2025 | 209.90 | 209.90 | 209.90 | 209.90 | - | 0.29% | - |
| Jun 18, 2025 | 209.30 | 209.30 | 209.30 | 209.30 | - | -0.66% | 80 |
| Jun 17, 2025 | 210.70 | 210.70 | 210.70 | 210.70 | - | 0.05% | 25 |
| Jun 16, 2025 | 208.70 | 210.60 | 208.70 | 210.60 | - | -0.19% | 25 |
| Jun 13, 2025 | 211.00 | 211.60 | 210.90 | 211.00 | - | -1.26% | 123 |
| Jun 12, 2025 | 213.20 | 213.90 | 213.20 | 213.70 | - | -1.52% | 536 |
| Jun 11, 2025 | 217.40 | 218.40 | 217.00 | 217.00 | - | 0.32% | 50 |
| Jun 10, 2025 | 216.30 | 216.30 | 216.30 | 216.30 | - | 0.05% | 142 |
| Jun 9, 2025 | 216.20 | 216.20 | 216.20 | 216.20 | - | 0.56% | 8 |
| Jun 6, 2025 | 215.00 | 215.00 | 215.00 | 215.00 | - | -0.32% | 142 |
| Jun 5, 2025 | 215.70 | 215.70 | 215.70 | 215.70 | - | 0.56% | - |
| Jun 4, 2025 | 215.40 | 215.40 | 214.50 | 214.50 | - | -0.23% | 142 |
| Jun 3, 2025 | 211.70 | 215.00 | 211.70 | 215.00 | - | 1.90% | 5 |
| Jun 2, 2025 | 214.40 | 214.40 | 211.00 | 211.00 | - | -2.22% | 157 |