Illinois Tool Works Inc. (FRA:ILT)
Germany · Delayed Price · Currency is EUR 255.00
-1.30 (-0.51%)
At close: Aug 5, 2026
FRA:ILT Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 4, 2026 | 249.20 | 256.30 | 249.20 | 256.30 | 256.30 | 1.99% | 2 |
| Aug 3, 2026 | 249.10 | 251.30 | 249.10 | 251.30 | 251.30 | 2.36% | 85 |
| Jul 31, 2026 | 245.50 | 245.50 | 245.50 | 245.50 | 245.50 | -0.69% | 18 |
| Jul 30, 2026 | 254.00 | 254.40 | 247.20 | 247.20 | 247.20 | -3.81% | 18 |
| Jul 29, 2026 | 257.00 | 257.00 | 257.00 | 257.00 | 257.00 | 3.30% | - |
| Jul 28, 2026 | 248.90 | 248.90 | 248.80 | 248.80 | 248.80 | -0.80% | 25 |
| Jul 27, 2026 | 250.80 | 250.80 | 250.80 | 250.80 | 250.80 | 3.81% | 30 |
| Jul 24, 2026 | 241.60 | 241.60 | 241.60 | 241.60 | 241.60 | 1.60% | - |
| Jul 23, 2026 | 237.80 | 237.80 | 237.80 | 237.80 | 237.80 | 0.42% | - |
| Jul 22, 2026 | 236.80 | 236.80 | 236.80 | 236.80 | 236.80 | - | - |
| Jul 21, 2026 | 236.80 | 236.80 | 236.80 | 236.80 | 236.80 | -1.21% | - |
| Jul 20, 2026 | 240.30 | 240.30 | 239.70 | 239.70 | 239.70 | -3.23% | 100 |
| Jul 17, 2026 | 244.50 | 247.70 | 244.50 | 247.70 | 247.70 | 1.64% | 5 |
| Jul 16, 2026 | 235.20 | 243.70 | 235.20 | 243.70 | 243.70 | 2.91% | 56 |
| Jul 15, 2026 | 236.80 | 236.80 | 236.80 | 236.80 | 236.80 | -1.00% | - |
| Jul 14, 2026 | 236.80 | 239.80 | 236.80 | 239.20 | 239.20 | 0.72% | 25 |
| Jul 13, 2026 | 233.20 | 237.50 | 233.20 | 237.50 | 237.50 | 1.06% | 106 |
| Jul 10, 2026 | 230.30 | 235.00 | 230.30 | 235.00 | 235.00 | 1.86% | 60 |
| Jul 9, 2026 | 230.70 | 230.70 | 230.70 | 230.70 | 230.70 | -0.82% | - |
| Jul 8, 2026 | 235.90 | 235.90 | 232.60 | 232.60 | 232.60 | -2.27% | 7 |
| Jul 7, 2026 | 238.00 | 241.50 | 238.00 | 238.00 | 238.00 | -2.10% | 115 |
| Jul 6, 2026 | 242.40 | 243.10 | 240.20 | 243.10 | 243.10 | 2.44% | 355 |
| Jul 3, 2026 | 237.30 | 237.30 | 237.30 | 237.30 | 237.30 | -0.67% | - |
| Jul 2, 2026 | 234.50 | 238.90 | 234.50 | 238.90 | 238.90 | 1.57% | 35 |
| Jul 1, 2026 | 235.20 | 235.20 | 235.20 | 235.20 | 235.20 | 1.34% | - |
| Jun 30, 2026 | 232.10 | 232.10 | 232.10 | 232.10 | 232.10 | -0.38% | - |
| Jun 29, 2026 | 234.40 | 234.40 | 234.40 | 234.40 | 232.99 | -0.34% | - |
| Jun 26, 2026 | 235.20 | 235.20 | 235.20 | 235.20 | 233.79 | 0.34% | - |
| Jun 25, 2026 | 231.10 | 234.40 | 231.10 | 234.40 | 232.99 | 2.45% | 5 |
| Jun 24, 2026 | 228.80 | 228.80 | 228.80 | 228.80 | 227.42 | -0.39% | - |
| Jun 23, 2026 | 229.70 | 229.70 | 229.70 | 229.70 | 228.32 | -0.26% | - |
| Jun 22, 2026 | 229.30 | 230.30 | 229.30 | 230.30 | 228.91 | 0.66% | 157 |
| Jun 19, 2026 | 228.80 | 228.80 | 228.80 | 228.80 | 227.42 | -0.95% | - |
| Jun 18, 2026 | 226.70 | 231.00 | 226.70 | 231.00 | 229.61 | 0.09% | 10 |
| Jun 17, 2026 | 227.50 | 230.80 | 227.50 | 230.80 | 229.41 | 2.58% | 25 |
| Jun 16, 2026 | 225.10 | 225.10 | 224.70 | 225.00 | 223.65 | 1.44% | 55 |
| Jun 15, 2026 | 221.50 | 221.80 | 221.50 | 221.80 | 220.47 | 0.14% | 9 |
| Jun 12, 2026 | 218.90 | 221.50 | 218.90 | 221.50 | 220.17 | 2.55% | 15 |
| Jun 11, 2026 | 216.00 | 216.00 | 216.00 | 216.00 | 214.70 | -1.91% | - |
| Jun 10, 2026 | 220.30 | 222.60 | 220.20 | 220.20 | 218.88 | 1.29% | 32 |
| Jun 9, 2026 | 217.40 | 217.40 | 217.40 | 217.40 | 216.09 | -0.50% | - |
| Jun 8, 2026 | 218.20 | 218.50 | 218.20 | 218.50 | 217.19 | 1.25% | 100 |
| Jun 5, 2026 | 215.80 | 215.80 | 215.80 | 215.80 | 214.50 | -1.24% | - |
| Jun 4, 2026 | 213.60 | 218.50 | 213.60 | 218.50 | 217.19 | 2.87% | 800 |
| Jun 3, 2026 | 212.40 | 212.40 | 212.40 | 212.40 | 211.12 | -0.33% | - |
| Jun 2, 2026 | 209.50 | 213.10 | 209.50 | 213.10 | 211.82 | 1.62% | 15 |
| Jun 1, 2026 | 210.90 | 210.90 | 209.70 | 209.70 | 208.44 | -2.74% | 45 |
| May 29, 2026 | 213.10 | 215.60 | 213.10 | 215.60 | 214.30 | -0.37% | 5 |
| May 28, 2026 | 214.60 | 216.40 | 214.60 | 216.40 | 215.10 | 0.98% | 5 |
| May 27, 2026 | 214.30 | 214.30 | 214.30 | 214.30 | 213.01 | -0.79% | - |