Illinois Tool Works Inc. (FRA:ILT)
Germany · Delayed Price · Currency is EUR 226.10
-2.70 (-1.18%)
Last updated: Apr 23, 2026, 9:01 AM CET
FRA:ILT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2026 | 226.10 | 226.10 | 226.10 | 226.10 | - | -1.18% | - |
| Apr 22, 2026 | 229.70 | 229.70 | 228.80 | 228.80 | 228.80 | -0.56% | 4 |
| Apr 21, 2026 | 230.10 | 230.10 | 230.10 | 230.10 | 230.10 | 0.31% | - |
| Apr 20, 2026 | 229.40 | 229.40 | 229.40 | 229.40 | 229.40 | 1.33% | - |
| Apr 17, 2026 | 223.90 | 226.40 | 223.90 | 226.40 | 226.40 | 1.71% | 10 |
| Apr 16, 2026 | 222.60 | 222.60 | 222.60 | 222.60 | 222.60 | -1.07% | - |
| Apr 15, 2026 | 229.20 | 229.20 | 225.00 | 225.00 | 225.00 | -2.93% | 41 |
| Apr 14, 2026 | 231.80 | 231.80 | 231.80 | 231.80 | 231.80 | -0.30% | - |
| Apr 13, 2026 | 232.50 | 232.50 | 232.50 | 232.50 | 232.50 | 0.22% | 21 |
| Apr 10, 2026 | 232.00 | 232.00 | 232.00 | 232.00 | 232.00 | 1.13% | - |
| Apr 9, 2026 | 229.40 | 229.40 | 229.40 | 229.40 | 229.40 | 2.64% | - |
| Apr 8, 2026 | 223.50 | 223.50 | 223.50 | 223.50 | 223.50 | -0.75% | - |
| Apr 7, 2026 | 222.00 | 225.20 | 222.00 | 225.20 | 225.20 | 0.18% | 15 |
| Apr 2, 2026 | 224.80 | 224.80 | 224.80 | 224.80 | 224.80 | 0.45% | 10 |
| Apr 1, 2026 | 223.80 | 223.80 | 223.80 | 223.80 | 223.80 | -0.40% | - |
| Mar 31, 2026 | 221.40 | 224.70 | 221.40 | 224.70 | 224.70 | 0.40% | 79 |
| Mar 30, 2026 | 223.80 | 223.80 | 223.80 | 223.80 | 222.39 | -1.24% | - |
| Mar 27, 2026 | 226.60 | 226.60 | 226.60 | 226.60 | 225.18 | -1.73% | - |
| Mar 26, 2026 | 229.40 | 230.60 | 229.40 | 230.60 | 229.15 | 0.79% | 13 |
| Mar 25, 2026 | 228.80 | 228.80 | 228.80 | 228.80 | 227.36 | 1.28% | - |
| Mar 24, 2026 | 225.90 | 225.90 | 225.90 | 225.90 | 224.48 | -1.05% | 35 |
| Mar 23, 2026 | 220.80 | 228.30 | 220.80 | 228.30 | 226.87 | 1.69% | 165 |
| Mar 20, 2026 | 224.50 | 224.50 | 224.50 | 224.50 | 223.09 | -1.10% | - |
| Mar 19, 2026 | 227.00 | 227.00 | 227.00 | 227.00 | 225.57 | -2.28% | - |
| Mar 18, 2026 | 232.30 | 232.30 | 232.30 | 232.30 | 230.84 | -0.26% | - |
| Mar 17, 2026 | 232.90 | 232.90 | 232.90 | 232.90 | 231.44 | -0.72% | - |
| Mar 16, 2026 | 234.80 | 234.80 | 234.60 | 234.60 | 233.13 | 1.69% | 50 |
| Mar 13, 2026 | 230.70 | 230.70 | 230.70 | 230.70 | 229.25 | -1.83% | - |
| Mar 12, 2026 | 233.10 | 235.00 | 233.10 | 235.00 | 233.52 | 0.17% | 50 |
| Mar 11, 2026 | 234.60 | 234.60 | 234.60 | 234.60 | 233.13 | -1.14% | 30 |
| Mar 10, 2026 | 237.30 | 237.30 | 237.30 | 237.30 | 235.81 | 1.06% | - |
| Mar 9, 2026 | 228.00 | 234.80 | 228.00 | 234.80 | 233.33 | -2.85% | 102 |
| Mar 6, 2026 | 241.70 | 241.70 | 241.70 | 241.70 | 240.18 | -1.55% | - |
| Mar 5, 2026 | 245.50 | 245.50 | 245.50 | 245.50 | 243.96 | 0.04% | - |
| Mar 4, 2026 | 244.00 | 245.40 | 244.00 | 245.40 | 243.86 | -0.53% | 200 |
| Mar 3, 2026 | 246.90 | 246.90 | 246.70 | 246.70 | 245.15 | 1.19% | 19 |
| Mar 2, 2026 | 243.80 | 243.80 | 243.80 | 243.80 | 242.27 | -0.77% | - |
| Feb 27, 2026 | 243.90 | 245.70 | 243.90 | 245.70 | 244.16 | -0.57% | 269 |
| Feb 26, 2026 | 243.40 | 247.10 | 243.40 | 247.10 | 245.55 | -0.28% | 10 |
| Feb 25, 2026 | 247.80 | 247.80 | 247.80 | 247.80 | 246.24 | -0.80% | - |
| Feb 24, 2026 | 247.40 | 249.80 | 247.40 | 249.80 | 248.23 | -0.36% | 1 |
| Feb 23, 2026 | 247.00 | 250.70 | 247.00 | 250.70 | 249.13 | 0.44% | 460 |
| Feb 20, 2026 | 248.50 | 250.30 | 248.50 | 249.60 | 248.03 | - | 13 |
| Feb 19, 2026 | 249.60 | 249.60 | 249.60 | 249.60 | 248.03 | -0.36% | - |
| Feb 18, 2026 | 249.80 | 250.50 | 249.50 | 250.50 | 248.93 | -1.49% | 101 |
| Feb 17, 2026 | 250.70 | 254.30 | 250.70 | 254.30 | 252.70 | 0.99% | 120 |
| Feb 16, 2026 | 251.00 | 251.80 | 251.00 | 251.80 | 250.22 | 0.80% | 12 |
| Feb 13, 2026 | 249.80 | 249.80 | 249.80 | 249.80 | 248.23 | - | - |
| Feb 12, 2026 | 249.80 | 249.80 | 249.80 | 249.80 | 248.23 | -0.08% | - |
| Feb 11, 2026 | 245.50 | 250.00 | 245.50 | 250.00 | 248.43 | 1.83% | 100 |