Illinois Tool Works Inc. (FRA:ILT)
Germany · Delayed Price · Currency is EUR 223.40
-3.10 (-1.37%)
Last updated: Sep 10, 2025, 8:02 AM CET
Illinois Tool Works Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 226.10 | 226.50 | 226.10 | 226.50 | - | 0.53% | 35 |
| Sep 8, 2025 | 227.70 | 227.90 | 225.30 | 225.30 | - | -0.79% | 95 |
| Sep 5, 2025 | 227.10 | 227.10 | 227.10 | 227.10 | - | 1.02% | 50 |
| Sep 4, 2025 | 223.50 | 224.80 | 223.50 | 224.80 | - | -0.22% | 50 |
| Sep 3, 2025 | 225.00 | 225.30 | 224.90 | 225.30 | - | 0.67% | 115 |
| Sep 2, 2025 | 225.70 | 225.70 | 223.80 | 223.80 | - | -0.71% | 46 |
| Sep 1, 2025 | 225.40 | 225.40 | 225.40 | 225.40 | - | -0.79% | 348 |
| Aug 29, 2025 | 227.30 | 227.30 | 227.20 | 227.20 | - | -1.09% | 348 |
| Aug 28, 2025 | 228.70 | 229.70 | 228.70 | 229.70 | - | -0.13% | 2 |
| Aug 27, 2025 | 228.70 | 230.00 | 228.70 | 230.00 | - | 0.52% | 5 |
| Aug 26, 2025 | 228.80 | 228.80 | 228.80 | 228.80 | - | -0.44% | - |
| Aug 25, 2025 | 230.10 | 230.10 | 229.80 | 229.80 | - | 1.73% | 54 |
| Aug 22, 2025 | 224.90 | 225.90 | 224.90 | 225.90 | - | 0.62% | 13 |
| Aug 21, 2025 | 224.40 | 224.50 | 224.40 | 224.50 | - | -0.58% | 10 |
| Aug 20, 2025 | 226.00 | 226.00 | 225.80 | 225.80 | - | 1.71% | 40 |
| Aug 19, 2025 | 222.00 | 222.00 | 222.00 | 222.00 | - | 0.50% | 40 |
| Aug 18, 2025 | 220.90 | 220.90 | 220.90 | 220.90 | - | -1.69% | 40 |
| Aug 15, 2025 | 224.70 | 224.70 | 224.70 | 224.70 | - | -0.62% | 40 |
| Aug 14, 2025 | 226.10 | 226.10 | 226.10 | 226.10 | - | 0.94% | - |
| Aug 13, 2025 | 222.50 | 224.00 | 222.50 | 224.00 | - | 1.45% | 40 |
| Aug 12, 2025 | 220.80 | 220.80 | 220.80 | 220.80 | - | -0.32% | 36 |
| Aug 11, 2025 | 220.70 | 221.50 | 220.70 | 221.50 | - | 0.41% | 36 |
| 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 |