Illinois Tool Works Inc. (FRA:ILT)
Germany · Delayed Price · Currency is EUR 212.40
-0.70 (-0.33%)
Last updated: Jun 3, 2026, 8:02 AM CET
FRA:ILT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 212.40 | 212.40 | 212.40 | 212.40 | - | -0.33% | - |
| Jun 2, 2026 | 209.50 | 213.10 | 209.50 | 213.10 | 213.10 | 1.62% | 15 |
| Jun 1, 2026 | 210.90 | 210.90 | 209.70 | 209.70 | 209.70 | -2.74% | 45 |
| May 29, 2026 | 213.10 | 215.60 | 213.10 | 215.60 | 215.60 | -0.37% | 5 |
| May 28, 2026 | 214.60 | 216.40 | 214.60 | 216.40 | 216.40 | 0.98% | 5 |
| May 27, 2026 | 214.30 | 214.30 | 214.30 | 214.30 | 214.30 | -0.79% | - |
| May 26, 2026 | 216.00 | 216.00 | 216.00 | 216.00 | 216.00 | -0.14% | - |
| May 25, 2026 | 216.30 | 216.30 | 216.30 | 216.30 | 216.30 | 1.03% | - |
| May 22, 2026 | 214.10 | 214.10 | 214.10 | 214.10 | 214.10 | 0.42% | - |
| May 21, 2026 | 214.20 | 214.20 | 213.20 | 213.20 | 213.20 | 0.57% | 5 |
| May 20, 2026 | 212.00 | 212.00 | 212.00 | 212.00 | 212.00 | -1.67% | - |
| May 19, 2026 | 212.40 | 215.60 | 212.40 | 215.60 | 215.60 | 1.94% | 5 |
| May 18, 2026 | 211.50 | 211.50 | 211.50 | 211.50 | 211.50 | -0.80% | - |
| May 15, 2026 | 213.20 | 213.20 | 213.20 | 213.20 | 213.20 | 0.19% | - |
| May 14, 2026 | 212.80 | 212.80 | 212.80 | 212.80 | 212.80 | - | - |
| May 13, 2026 | 212.80 | 212.80 | 212.80 | 212.80 | 212.80 | -0.05% | - |
| May 12, 2026 | 212.90 | 212.90 | 212.90 | 212.90 | 212.90 | -0.79% | - |
| May 11, 2026 | 215.70 | 215.70 | 214.60 | 214.60 | 214.60 | -2.01% | 25 |
| May 8, 2026 | 216.50 | 219.00 | 216.50 | 219.00 | 219.00 | -0.54% | 23 |
| May 7, 2026 | 220.20 | 220.20 | 220.20 | 220.20 | 220.20 | 0.69% | - |
| May 6, 2026 | 215.70 | 218.70 | 215.70 | 218.70 | 218.70 | 0.55% | 64 |
| May 5, 2026 | 214.10 | 217.50 | 214.10 | 217.50 | 217.50 | -0.96% | 25 |
| May 4, 2026 | 219.60 | 219.60 | 219.60 | 219.60 | 219.60 | -0.18% | 10 |
| Apr 30, 2026 | 225.80 | 225.80 | 220.00 | 220.00 | 220.00 | -3.55% | 97 |
| Apr 29, 2026 | 228.10 | 228.10 | 228.10 | 228.10 | 228.10 | -1.60% | - |
| Apr 28, 2026 | 228.80 | 231.80 | 228.80 | 231.80 | 231.80 | 1.62% | 10 |
| Apr 27, 2026 | 228.10 | 228.10 | 228.10 | 228.10 | 228.10 | -2.02% | - |
| Apr 24, 2026 | 232.80 | 232.80 | 232.80 | 232.80 | 232.80 | 2.96% | - |
| Apr 23, 2026 | 226.10 | 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 | 1.04% | 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 |