Illinois Tool Works Inc. (FRA:ILT)
Germany · Delayed Price · Currency is EUR 247.80
+4.50 (1.85%)
At close: Oct 23, 2026
FRA:ILT Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 247.10 | 247.80 | 247.10 | 247.80 | 247.80 | 1.85% | 100 |
| Oct 22, 2026 | 243.30 | 243.30 | 243.30 | 243.30 | 243.30 | -0.08% | - |
| Oct 21, 2026 | 243.50 | 243.50 | 243.50 | 243.50 | 243.50 | 0.33% | - |
| Oct 20, 2026 | 238.90 | 242.70 | 238.90 | 242.70 | 242.70 | 0.41% | 210 |
| Oct 19, 2026 | 241.70 | 241.70 | 241.70 | 241.70 | 241.70 | 0.71% | - |
| Oct 16, 2026 | 240.00 | 240.00 | 240.00 | 240.00 | 240.00 | 0.80% | - |
| Oct 15, 2026 | 238.10 | 238.10 | 238.10 | 238.10 | 238.10 | 0.21% | - |
| Oct 14, 2026 | 236.00 | 241.10 | 236.00 | 237.60 | 237.60 | 0.93% | 17 |
| Oct 13, 2026 | 235.40 | 235.40 | 235.40 | 235.40 | 235.40 | 0.47% | - |
| Oct 12, 2026 | 234.30 | 234.30 | 234.30 | 234.30 | 234.30 | -0.13% | - |
| Oct 9, 2026 | 233.10 | 234.60 | 233.10 | 234.60 | 234.60 | -0.42% | 200 |
| Oct 8, 2026 | 231.40 | 235.60 | 231.40 | 235.60 | 235.60 | -0.46% | 13 |
| Oct 7, 2026 | 236.20 | 236.70 | 236.20 | 236.70 | 236.70 | -0.13% | 5 |
| Oct 6, 2026 | 234.20 | 237.00 | 234.20 | 237.00 | 237.00 | 1.37% | 20 |
| Oct 5, 2026 | 233.80 | 233.80 | 233.80 | 233.80 | 233.80 | -0.21% | - |
| Oct 2, 2026 | 230.60 | 234.30 | 230.60 | 234.30 | 234.30 | 3.44% | 40 |
| Oct 1, 2026 | 226.50 | 226.50 | 226.50 | 226.50 | 226.50 | -2.58% | - |
| Sep 30, 2026 | 232.50 | 232.50 | 232.50 | 232.50 | 232.50 | -3.56% | - |
| Sep 29, 2026 | 239.20 | 242.60 | 239.20 | 242.60 | 241.08 | 0.33% | 11 |
| Sep 28, 2026 | 238.90 | 241.80 | 238.90 | 241.80 | 240.29 | 1.51% | 34 |
| Sep 25, 2026 | 238.20 | 238.20 | 238.20 | 238.20 | 236.71 | -0.58% | - |
| Sep 24, 2026 | 238.10 | 239.60 | 238.10 | 239.60 | 238.10 | 2.00% | 30 |
| Sep 23, 2026 | 235.10 | 235.10 | 234.90 | 234.90 | 233.43 | 1.25% | 20 |
| Sep 22, 2026 | 231.80 | 232.00 | 231.80 | 232.00 | 230.55 | -0.68% | 25 |
| Sep 21, 2026 | 233.60 | 233.60 | 233.60 | 233.60 | 232.14 | 0.69% | - |
| Sep 18, 2026 | 232.00 | 232.00 | 232.00 | 232.00 | 230.55 | 0.04% | - |
| Sep 17, 2026 | 232.00 | 232.00 | 231.90 | 231.90 | 230.45 | -0.47% | 23 |
| Sep 16, 2026 | 231.50 | 233.00 | 231.50 | 233.00 | 231.54 | 0.73% | 171 |
| Sep 15, 2026 | 231.30 | 231.30 | 231.30 | 231.30 | 229.85 | 0.26% | - |
| Sep 14, 2026 | 230.70 | 230.70 | 230.70 | 230.70 | 229.26 | 1.50% | - |
| Sep 11, 2026 | 227.30 | 227.30 | 227.30 | 227.30 | 225.88 | 0.80% | - |
| Sep 10, 2026 | 225.50 | 225.50 | 225.50 | 225.50 | 224.09 | -0.84% | - |
| Sep 9, 2026 | 229.40 | 229.40 | 227.40 | 227.40 | 225.98 | -1.22% | 10 |
| Sep 8, 2026 | 230.50 | 230.50 | 230.20 | 230.20 | 228.76 | -0.22% | 25 |
| Sep 7, 2026 | 230.70 | 230.70 | 230.70 | 230.70 | 229.26 | -1.16% | - |
| Sep 4, 2026 | 231.90 | 233.40 | 231.90 | 233.40 | 231.94 | 1.30% | 4 |
| Sep 3, 2026 | 230.40 | 230.40 | 230.40 | 230.40 | 228.96 | -1.83% | - |
| Sep 2, 2026 | 231.30 | 234.70 | 231.30 | 234.70 | 233.23 | -1.72% | 22 |
| Sep 1, 2026 | 235.70 | 238.80 | 235.70 | 238.80 | 237.31 | 0.17% | 20 |
| Aug 31, 2026 | 239.60 | 239.60 | 238.40 | 238.40 | 236.91 | -0.67% | 12 |
| Aug 28, 2026 | 240.00 | 240.00 | 240.00 | 240.00 | 238.50 | -1.48% | - |
| Aug 27, 2026 | 243.60 | 243.60 | 243.60 | 243.60 | 242.08 | 1.67% | - |
| Aug 26, 2026 | 239.60 | 239.60 | 239.60 | 239.60 | 238.10 | -1.03% | - |
| Aug 25, 2026 | 242.10 | 242.10 | 242.10 | 242.10 | 240.59 | 0.92% | - |
| Aug 24, 2026 | 239.90 | 239.90 | 239.90 | 239.90 | 238.40 | -1.72% | - |
| Aug 21, 2026 | 240.10 | 244.10 | 240.10 | 244.10 | 242.57 | 0.41% | 200 |
| Aug 20, 2026 | 241.90 | 244.20 | 241.90 | 243.10 | 241.58 | -1.74% | 166 |
| Aug 19, 2026 | 243.70 | 247.40 | 243.70 | 247.40 | 245.85 | 0.32% | 60 |
| Aug 18, 2026 | 246.00 | 246.60 | 246.00 | 246.60 | 245.06 | -1.12% | 100 |
| Aug 17, 2026 | 250.40 | 250.40 | 248.90 | 249.40 | 247.84 | -0.36% | 45 |