Illinois Tool Works Inc. (VIE:ITW)
Austria · Delayed Price · Currency is EUR 213.20
+3.60 (1.72%)
Last updated: Jun 2, 2026, 5:32 PM CET
VIE:ITW Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2026 | 211.00 | 213.20 | 210.80 | 213.20 | 213.20 | 1.72% | - |
| Jun 1, 2026 | 212.80 | 212.90 | 209.60 | 209.60 | 209.60 | -1.55% | - |
| May 29, 2026 | 214.00 | 214.80 | 212.80 | 212.90 | 212.90 | -0.23% | - |
| May 28, 2026 | 216.00 | 216.00 | 212.40 | 213.40 | 213.40 | -1.20% | - |
| May 27, 2026 | 216.00 | 216.00 | 215.40 | 216.00 | 216.00 | 0.37% | - |
| May 26, 2026 | 218.10 | 218.40 | 215.20 | 215.20 | 215.20 | -1.47% | - |
| May 25, 2026 | 218.50 | 218.50 | 218.40 | 218.40 | 218.40 | 0.83% | - |
| May 22, 2026 | 215.80 | 216.60 | 214.40 | 216.60 | 216.60 | 1.50% | - |
| May 21, 2026 | 215.20 | 216.60 | 213.40 | 213.40 | 213.40 | 0.38% | - |
| May 20, 2026 | 213.70 | 214.40 | 212.60 | 212.60 | 212.60 | -0.65% | 20 |
| May 19, 2026 | 214.00 | 214.50 | 213.60 | 214.00 | 214.00 | -0.42% | - |
| May 18, 2026 | 212.30 | 214.90 | 212.00 | 214.90 | 214.90 | 0.05% | - |
| May 15, 2026 | 213.80 | 214.80 | 213.80 | 214.80 | 214.80 | - | - |
| May 14, 2026 | 214.60 | 215.80 | 213.30 | 214.80 | 214.80 | 0.66% | - |
| May 13, 2026 | 215.40 | 215.40 | 213.40 | 213.40 | 213.40 | -0.23% | - |
| May 12, 2026 | 214.10 | 215.90 | 213.90 | 213.90 | 213.90 | -0.51% | - |
| May 11, 2026 | 217.20 | 217.90 | 215.00 | 215.00 | 215.00 | -0.92% | - |
| May 8, 2026 | 219.90 | 219.90 | 217.00 | 217.00 | 217.00 | -0.87% | - |
| May 7, 2026 | 222.10 | 222.10 | 218.90 | 218.90 | 218.90 | -1.17% | - |
| May 6, 2026 | 217.70 | 221.50 | 217.70 | 221.50 | 221.50 | 1.79% | - |
| May 5, 2026 | 216.30 | 217.60 | 215.70 | 217.60 | 217.60 | 0.65% | - |
| May 4, 2026 | 218.50 | 218.50 | 216.20 | 216.20 | 216.20 | -1.55% | - |
| Apr 30, 2026 | 226.30 | 227.30 | 214.40 | 219.60 | 219.60 | -3.09% | 119 |
| Apr 29, 2026 | 230.10 | 230.10 | 226.60 | 226.60 | 226.60 | -1.00% | - |
| Apr 28, 2026 | 230.40 | 231.20 | 228.90 | 228.90 | 228.90 | -0.04% | - |
| Apr 27, 2026 | 229.40 | 229.60 | 228.90 | 229.00 | 229.00 | -1.12% | - |
| Apr 24, 2026 | 234.70 | 234.70 | 231.60 | 231.60 | 231.60 | -0.47% | - |
| Apr 23, 2026 | 227.30 | 232.70 | 226.60 | 232.70 | 232.70 | 1.44% | - |
| Apr 22, 2026 | 232.30 | 232.60 | 229.40 | 229.40 | 229.40 | -0.61% | - |
| Apr 21, 2026 | 231.90 | 232.90 | 230.80 | 230.80 | 230.80 | -0.22% | - |
| Apr 20, 2026 | 230.30 | 231.30 | 230.30 | 231.30 | 231.30 | 0.35% | - |
| Apr 17, 2026 | 225.10 | 230.50 | 225.10 | 230.50 | 230.50 | 1.99% | - |
| Apr 16, 2026 | 225.20 | 226.00 | 224.20 | 226.00 | 226.00 | 1.12% | - |
| Apr 15, 2026 | 231.20 | 231.40 | 223.50 | 223.50 | 223.50 | -3.33% | - |
| Apr 14, 2026 | 233.30 | 233.30 | 231.20 | 231.20 | 231.20 | 0.83% | - |
| Apr 13, 2026 | 231.90 | 231.90 | 229.30 | 229.30 | 229.30 | -1.46% | 10 |
| Apr 10, 2026 | 233.60 | 233.60 | 232.10 | 232.70 | 232.70 | 0.47% | - |
| Apr 9, 2026 | 230.40 | 231.60 | 229.60 | 231.60 | 231.60 | 1.09% | - |
| Apr 8, 2026 | 226.60 | 229.10 | 226.10 | 229.10 | 229.10 | 2.55% | - |
| Apr 7, 2026 | 224.10 | 224.10 | 223.00 | 223.40 | 223.40 | -0.31% | - |
| Apr 2, 2026 | 221.00 | 225.10 | 221.00 | 224.10 | 224.10 | -0.93% | - |
| Apr 1, 2026 | 226.10 | 226.20 | 224.80 | 226.20 | 226.20 | 1.80% | - |
| Mar 31, 2026 | 223.50 | 224.10 | 222.20 | 222.20 | 222.20 | -1.15% | - |
| Mar 27, 2026 | 227.30 | 227.30 | 226.20 | 226.20 | 224.79 | -0.70% | - |
| Mar 26, 2026 | 229.70 | 230.40 | 227.80 | 227.80 | 226.38 | -1.30% | - |
| Mar 25, 2026 | 229.80 | 230.80 | 229.50 | 230.80 | 229.37 | 0.52% | - |
| Mar 24, 2026 | 227.10 | 229.60 | 226.60 | 229.60 | 228.17 | 1.19% | - |
| Mar 23, 2026 | 220.30 | 228.60 | 220.30 | 226.90 | 225.49 | 1.52% | - |
| Mar 20, 2026 | 225.20 | 225.20 | 223.50 | 223.50 | 222.11 | -0.62% | - |
| Mar 19, 2026 | 227.00 | 227.10 | 224.90 | 224.90 | 223.50 | -2.22% | - |