Illinois Tool Works Inc. (FRA:ILT)
Germany · Delayed Price · Currency is EUR 219.60
-0.70 (-0.32%)
Last updated: Oct 23, 2025, 12:01 PM CET
Illinois Tool Works Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2025 | 216.70 | 219.80 | 216.70 | 219.60 | - | -0.32% | 45 |
| Oct 22, 2025 | 220.80 | 220.80 | 220.30 | 220.30 | - | 2.23% | 210 |
| Oct 21, 2025 | 215.50 | 215.50 | 215.50 | 215.50 | - | 1.27% | 10 |
| Oct 20, 2025 | 212.70 | 212.80 | 212.70 | 212.80 | - | 1.87% | 10 |
| Oct 17, 2025 | 208.90 | 208.90 | 208.90 | 208.90 | - | -1.00% | 15 |
| Oct 16, 2025 | 211.00 | 211.00 | 211.00 | 211.00 | - | -0.80% | - |
| Oct 15, 2025 | 212.50 | 212.70 | 212.50 | 212.70 | - | 1.82% | 15 |
| Oct 14, 2025 | 208.90 | 208.90 | 208.90 | 208.90 | - | -1.14% | 73 |
| Oct 13, 2025 | 211.00 | 212.00 | 211.00 | 211.30 | - | -1.08% | 73 |
| Oct 10, 2025 | 213.70 | 213.70 | 213.60 | 213.60 | - | -2.55% | 80 |
| Oct 9, 2025 | 216.20 | 219.20 | 216.20 | 219.20 | - | 0.92% | 41 |
| Oct 8, 2025 | 219.10 | 219.10 | 217.20 | 217.20 | - | -1.41% | 70 |
| Oct 7, 2025 | 220.30 | 220.30 | 220.30 | 220.30 | - | -0.41% | 152 |
| Oct 6, 2025 | 223.40 | 223.40 | 221.20 | 221.20 | - | -0.09% | 152 |
| Oct 3, 2025 | 221.40 | 221.40 | 221.40 | 221.40 | - | -0.45% | 10 |
| Oct 2, 2025 | 220.60 | 222.40 | 220.60 | 222.40 | - | 0.45% | 10 |
| Oct 1, 2025 | 220.60 | 221.40 | 220.60 | 221.40 | - | - | 220 |
| Sep 30, 2025 | 221.40 | 221.40 | 221.40 | 221.40 | - | -0.58% | - |
| Sep 29, 2025 | 223.00 | 224.40 | 222.70 | 222.70 | - | 1.04% | 43 |
| Sep 26, 2025 | 220.40 | 220.40 | 220.40 | 220.40 | - | -0.50% | 10 |
| Sep 25, 2025 | 220.60 | 221.50 | 220.60 | 221.50 | - | 0.27% | 10 |
| Sep 24, 2025 | 220.90 | 220.90 | 220.90 | 220.90 | - | 0.18% | - |
| Sep 23, 2025 | 221.40 | 221.60 | 220.50 | 220.50 | - | -0.85% | 228 |
| Sep 22, 2025 | 223.30 | 223.30 | 222.40 | 222.40 | - | -1.07% | 33 |
| Sep 19, 2025 | 223.60 | 224.80 | 223.60 | 224.80 | - | 0.99% | 154 |
| Sep 18, 2025 | 222.60 | 222.60 | 222.60 | 222.60 | - | 1.00% | 50 |
| Sep 17, 2025 | 220.40 | 220.40 | 220.40 | 220.40 | - | -0.36% | 50 |
| Sep 16, 2025 | 223.50 | 223.50 | 221.20 | 221.20 | - | -1.29% | 50 |
| Sep 15, 2025 | 224.10 | 224.10 | 224.10 | 224.10 | - | -1.10% | - |
| Sep 12, 2025 | 226.60 | 226.60 | 226.60 | 226.60 | - | -0.09% | 10 |
| Sep 11, 2025 | 224.10 | 226.80 | 224.10 | 226.80 | - | 1.52% | 10 |
| Sep 10, 2025 | 223.40 | 223.40 | 223.40 | 223.40 | - | -1.37% | - |
| 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 |