Illinois Tool Works Inc. (FRA:ILT)
Germany · Delayed Price · Currency is EUR 211.30
-3.10 (-1.45%)
Last updated: Jan 6, 2026, 8:01 AM CET
Illinois Tool Works Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 9, 2026 | 216.70 | 217.00 | 216.70 | 217.00 | 217.00 | 0.28% | 102 |
| Jan 8, 2026 | 210.50 | 216.40 | 210.50 | 216.40 | 216.40 | 0.09% | 25 |
| Jan 7, 2026 | 216.20 | 216.20 | 216.20 | 216.20 | 216.20 | 2.32% | - |
| Jan 6, 2026 | 211.30 | 211.30 | 211.30 | 211.30 | 211.30 | -1.45% | - |
| Jan 5, 2026 | 214.40 | 214.40 | 212.30 | 214.40 | 214.40 | 1.66% | 122 |
| Jan 2, 2026 | 208.90 | 211.90 | 208.90 | 210.90 | 210.90 | -1.03% | 60 |
| Dec 30, 2025 | 213.10 | 213.10 | 213.10 | 213.10 | 211.73 | -0.05% | - |
| Dec 29, 2025 | 213.20 | 213.20 | 213.20 | 213.20 | 211.83 | 0.42% | - |
| Dec 23, 2025 | 212.30 | 212.30 | 212.30 | 212.30 | 210.94 | 0.09% | - |
| Dec 22, 2025 | 211.80 | 212.10 | 211.80 | 212.10 | 210.74 | 0.09% | 25 |
| Dec 19, 2025 | 211.90 | 211.90 | 211.90 | 211.90 | 210.54 | -0.89% | - |
| Dec 18, 2025 | 213.40 | 213.80 | 213.40 | 213.80 | 212.43 | -0.05% | 68 |
| Dec 17, 2025 | 212.60 | 213.90 | 212.60 | 213.90 | 212.53 | -0.14% | 45 |
| Dec 16, 2025 | 218.10 | 218.10 | 214.20 | 214.20 | 212.82 | -2.72% | 50 |
| Dec 15, 2025 | 218.60 | 220.20 | 218.60 | 220.20 | 218.79 | 0.05% | 51 |
| Dec 12, 2025 | 218.10 | 220.10 | 218.10 | 220.10 | 218.69 | 1.34% | 5 |
| Dec 11, 2025 | 215.00 | 217.20 | 215.00 | 217.20 | 215.81 | 1.21% | 30 |
| Dec 10, 2025 | 211.20 | 214.60 | 211.20 | 214.60 | 213.22 | 0.52% | 97 |
| Dec 9, 2025 | 211.60 | 213.50 | 211.60 | 213.50 | 212.13 | 0.14% | 20 |
| Dec 8, 2025 | 213.20 | 213.20 | 213.20 | 213.20 | 211.83 | -0.88% | - |
| Dec 5, 2025 | 212.80 | 215.10 | 212.80 | 215.10 | 213.72 | 0.33% | 200 |
| Dec 4, 2025 | 213.50 | 214.40 | 213.50 | 214.40 | 213.02 | 1.08% | 100 |
| Dec 3, 2025 | 211.90 | 212.10 | 211.90 | 212.10 | 210.74 | 0.05% | 15 |
| Dec 2, 2025 | 212.00 | 212.00 | 212.00 | 212.00 | 210.64 | -1.30% | - |
| Dec 1, 2025 | 213.50 | 214.80 | 213.50 | 214.80 | 213.42 | 0.89% | 9 |
| Nov 28, 2025 | 212.90 | 212.90 | 212.90 | 212.90 | 211.53 | -0.14% | - |
| Nov 27, 2025 | 213.20 | 213.20 | 213.20 | 213.20 | 211.83 | 0.28% | - |
| Nov 26, 2025 | 212.60 | 212.60 | 212.60 | 212.60 | 211.23 | 0.19% | - |
| Nov 25, 2025 | 210.30 | 212.20 | 210.30 | 212.20 | 210.84 | -0.89% | 35 |
| Nov 24, 2025 | 214.10 | 214.10 | 214.10 | 214.10 | 212.72 | 1.57% | - |
| Nov 21, 2025 | 208.70 | 210.80 | 208.70 | 210.80 | 209.45 | 1.05% | 108 |
| Nov 20, 2025 | 208.60 | 208.60 | 208.60 | 208.60 | 207.26 | -0.19% | - |
| Nov 19, 2025 | 207.90 | 209.00 | 207.90 | 209.00 | 207.66 | 0.34% | 26 |
| Nov 18, 2025 | 207.10 | 208.30 | 207.10 | 208.30 | 206.96 | -0.76% | 250 |
| Nov 17, 2025 | 209.90 | 209.90 | 209.90 | 209.90 | 208.55 | - | - |
| Nov 14, 2025 | 209.50 | 210.70 | 209.50 | 209.90 | 208.55 | -0.38% | 24 |
| Nov 13, 2025 | 210.70 | 210.70 | 210.70 | 210.70 | 209.35 | -1.17% | - |
| Nov 12, 2025 | 210.70 | 213.30 | 210.70 | 213.20 | 211.83 | 0.90% | 120 |
| Nov 11, 2025 | 210.10 | 212.00 | 210.10 | 211.30 | 209.94 | -1.45% | 365 |
| Nov 10, 2025 | 211.90 | 214.40 | 211.90 | 214.40 | 213.02 | 1.71% | 10 |
| Nov 7, 2025 | 210.80 | 210.80 | 210.80 | 210.80 | 209.45 | -0.61% | - |
| Nov 6, 2025 | 212.10 | 212.10 | 212.10 | 212.10 | 210.74 | 0.19% | - |
| Nov 5, 2025 | 211.70 | 211.70 | 211.70 | 211.70 | 210.34 | 1.39% | - |
| Nov 4, 2025 | 208.80 | 208.80 | 208.80 | 208.80 | 207.46 | -0.76% | - |
| Nov 3, 2025 | 210.60 | 210.60 | 210.40 | 210.40 | 209.05 | 0.29% | 5 |
| Oct 31, 2025 | 210.90 | 210.90 | 209.80 | 209.80 | 208.45 | -0.80% | 42 |
| Oct 30, 2025 | 208.70 | 211.50 | 208.50 | 211.50 | 210.14 | 0.14% | 175 |
| Oct 29, 2025 | 211.20 | 211.20 | 211.20 | 211.20 | 209.84 | -0.42% | 13 |
| Oct 28, 2025 | 212.10 | 212.10 | 212.10 | 212.10 | 210.74 | 0.14% | - |
| Oct 27, 2025 | 211.80 | 211.80 | 211.80 | 211.80 | 210.44 | -5.28% | - |