Illinois Tool Works Inc. (ETR:ILT)
Germany
· Delayed Price · Currency is EUR 231.80
+3.70 (1.62%)
Last updated: Apr 28, 2026, 11:02 AM CET
Illinois Tool Works Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 228.80 | 228.80 | 228.80 | 228.80 | 228.80 | -0.09% | - |
| Apr 27, 2026 | 226.60 | 230.10 | 226.60 | 229.00 | 229.00 | -1.04% | 30 |
| Apr 24, 2026 | 232.70 | 232.70 | 231.40 | 231.40 | 231.40 | -0.60% | 51 |
| Apr 23, 2026 | 230.00 | 234.10 | 223.90 | 232.80 | 232.80 | 1.53% | 307 |
| Apr 22, 2026 | 229.30 | 229.30 | 229.30 | 229.30 | 229.30 | -0.56% | - |
| Apr 21, 2026 | 230.60 | 230.60 | 230.60 | 230.60 | 230.60 | -0.30% | - |
| Apr 20, 2026 | 227.70 | 231.40 | 227.70 | 231.30 | 231.30 | 0.30% | 260 |
| Apr 17, 2026 | 226.00 | 230.60 | 226.00 | 230.60 | 230.60 | 2.08% | 99 |
| Apr 16, 2026 | 225.90 | 227.10 | 224.30 | 225.90 | 225.90 | 1.03% | 213 |
| Apr 15, 2026 | 233.50 | 233.50 | 223.60 | 223.60 | 223.60 | -3.25% | 93 |
| Apr 14, 2026 | 237.00 | 237.00 | 231.10 | 231.10 | 231.10 | 0.74% | 24 |
| Apr 13, 2026 | 230.90 | 232.80 | 229.40 | 229.40 | 229.40 | -1.46% | 391 |
| Apr 10, 2026 | 233.10 | 233.10 | 232.80 | 232.80 | 232.80 | 0.22% | 1 |
| Apr 9, 2026 | 227.90 | 232.30 | 227.90 | 232.30 | 232.30 | 1.49% | 2 |
| Apr 8, 2026 | 228.80 | 228.90 | 228.80 | 228.90 | 228.90 | 2.46% | 37 |
| Apr 7, 2026 | 226.40 | 226.40 | 223.20 | 223.40 | 223.40 | -0.36% | 109 |
| Apr 2, 2026 | 227.40 | 227.40 | 222.30 | 224.20 | 224.20 | -0.93% | 67 |
| Apr 1, 2026 | 228.50 | 228.50 | 225.30 | 226.30 | 226.30 | 1.71% | 112 |
| Mar 31, 2026 | 222.50 | 222.50 | 222.50 | 222.50 | 222.50 | -1.55% | - |
| Mar 30, 2026 | 226.10 | 226.10 | 226.00 | 226.00 | 224.59 | -0.13% | 128 |
| Mar 27, 2026 | 226.30 | 226.30 | 226.30 | 226.30 | 224.89 | -0.57% | - |
| Mar 26, 2026 | 227.60 | 227.60 | 227.60 | 227.60 | 226.18 | -1.47% | - |
| Mar 25, 2026 | 230.80 | 231.00 | 230.80 | 231.00 | 229.56 | 0.61% | 105 |
| Mar 24, 2026 | 229.60 | 229.60 | 229.60 | 229.60 | 228.17 | 1.28% | - |
| Mar 23, 2026 | 225.20 | 228.10 | 222.90 | 226.70 | 225.29 | 1.39% | 170 |
| Mar 20, 2026 | 225.10 | 225.10 | 223.60 | 223.60 | 222.21 | -0.53% | 25 |
| Mar 19, 2026 | 226.00 | 226.00 | 224.80 | 224.80 | 223.40 | -2.22% | 25 |
| Mar 18, 2026 | 231.00 | 231.00 | 229.90 | 229.90 | 228.47 | -0.69% | 28 |
| Mar 17, 2026 | 232.50 | 232.50 | 231.50 | 231.50 | 230.06 | -0.86% | 7 |
| Mar 16, 2026 | 239.40 | 239.40 | 233.10 | 233.50 | 232.05 | 0.04% | 478 |
| Mar 13, 2026 | 230.80 | 233.40 | 230.00 | 233.40 | 231.95 | -0.30% | 61 |
| Mar 12, 2026 | 234.10 | 234.10 | 234.10 | 234.10 | 232.64 | - | - |
| Mar 11, 2026 | 233.60 | 234.10 | 233.60 | 234.10 | 232.64 | -1.47% | 11 |
| Mar 10, 2026 | 236.80 | 237.60 | 236.80 | 237.60 | 236.12 | 1.15% | 1 |
| Mar 9, 2026 | 238.00 | 238.00 | 234.60 | 234.90 | 233.44 | -1.43% | 106 |
| Mar 6, 2026 | 243.70 | 244.10 | 238.30 | 238.30 | 236.82 | -2.58% | 63 |
| Mar 5, 2026 | 246.70 | 250.80 | 244.60 | 244.60 | 243.08 | -0.65% | 51 |
| Mar 4, 2026 | 240.90 | 246.20 | 240.90 | 246.20 | 244.67 | -0.16% | 248 |
| Mar 3, 2026 | 247.20 | 248.90 | 245.70 | 246.60 | 245.07 | -0.20% | 199 |
| Mar 2, 2026 | 247.20 | 247.20 | 247.10 | 247.10 | 245.56 | 0.69% | 12 |
| Feb 27, 2026 | 248.00 | 248.00 | 245.40 | 245.40 | 243.87 | 0.62% | 18 |
| Feb 26, 2026 | 246.10 | 246.80 | 243.90 | 243.90 | 242.38 | -0.97% | 69 |
| Feb 25, 2026 | 247.10 | 247.10 | 246.30 | 246.30 | 244.77 | -1.20% | 1 |
| Feb 24, 2026 | 248.90 | 250.10 | 248.80 | 249.30 | 247.75 | 0.28% | 48 |
| Feb 23, 2026 | 250.80 | 250.80 | 248.10 | 248.60 | 247.05 | -0.36% | 124 |
| Feb 20, 2026 | 249.50 | 249.50 | 249.50 | 249.50 | 247.95 | -0.36% | - |
| Feb 19, 2026 | 251.30 | 252.70 | 250.40 | 250.40 | 248.84 | -0.44% | 54 |
| Feb 18, 2026 | 247.20 | 253.10 | 247.20 | 251.50 | 249.94 | -0.12% | 535 |
| Feb 17, 2026 | 254.00 | 254.00 | 251.80 | 251.80 | 250.23 | -0.75% | 52 |
| Feb 16, 2026 | 254.80 | 254.80 | 253.70 | 253.70 | 252.12 | -0.24% | 25 |
| Feb 13, 2026 | 252.80 | 254.30 | 251.40 | 254.30 | 252.72 | 0.51% | 1,647 |
| Feb 12, 2026 | 254.60 | 254.60 | 250.90 | 253.00 | 251.43 | 0.44% | 218 |
| Feb 11, 2026 | 242.60 | 251.90 | 242.60 | 251.90 | 250.33 | 2.03% | 103 |
| Feb 10, 2026 | 246.90 | 246.90 | 246.90 | 246.90 | 245.36 | 0.41% | - |
| Feb 9, 2026 | 249.10 | 249.10 | 245.00 | 245.90 | 244.37 | -1.05% | 93 |
| Feb 6, 2026 | 243.80 | 248.60 | 243.80 | 248.50 | 246.95 | 0.53% | 181 |
| Feb 5, 2026 | 245.10 | 248.40 | 243.10 | 247.20 | 245.66 | 2.40% | 213 |
| Feb 4, 2026 | 233.50 | 241.40 | 233.50 | 241.40 | 239.90 | 1.90% | 712 |
| Feb 3, 2026 | 223.90 | 238.80 | 223.90 | 236.90 | 235.43 | 6.38% | 87 |
| Feb 2, 2026 | 214.80 | 222.70 | 214.80 | 222.70 | 221.31 | 1.92% | 557 |
| Jan 30, 2026 | 219.50 | 220.30 | 218.50 | 218.50 | 217.14 | 0.23% | 43 |
| Jan 29, 2026 | 217.60 | 218.00 | 216.00 | 218.00 | 216.64 | - | 102 |
| Jan 28, 2026 | 214.10 | 218.00 | 214.10 | 218.00 | 216.64 | 1.07% | 69 |
| Jan 27, 2026 | 217.20 | 217.60 | 215.70 | 215.70 | 214.36 | -0.60% | 54 |
| Jan 26, 2026 | 215.40 | 219.00 | 215.40 | 217.00 | 215.65 | -1.00% | 116 |
| Jan 23, 2026 | 223.80 | 223.80 | 219.20 | 219.20 | 217.84 | -1.79% | 135 |
| Jan 22, 2026 | 223.20 | 223.40 | 222.30 | 223.20 | 221.81 | 1.32% | 121 |
| Jan 21, 2026 | 216.80 | 220.70 | 216.80 | 220.30 | 218.93 | 0.87% | 45 |
| Jan 20, 2026 | 222.00 | 222.00 | 218.40 | 218.40 | 217.04 | -2.89% | 30 |
| Jan 19, 2026 | 220.00 | 225.30 | 220.00 | 224.90 | 223.50 | -0.97% | 196 |
| Jan 16, 2026 | 227.50 | 227.50 | 227.10 | 227.10 | 225.69 | 0.71% | 9 |
| Jan 15, 2026 | 225.40 | 225.50 | 225.10 | 225.50 | 224.10 | 1.26% | 224 |
| Jan 14, 2026 | 217.50 | 223.40 | 217.50 | 222.70 | 221.31 | 1.64% | 8 |
| Jan 13, 2026 | 219.10 | 219.10 | 219.10 | 219.10 | 217.74 | 1.06% | - |
| Jan 12, 2026 | 216.90 | 218.90 | 216.80 | 216.80 | 215.45 | -0.64% | 457 |
| Jan 9, 2026 | 218.90 | 219.80 | 218.20 | 218.20 | 216.84 | 2.63% | 265 |
| Jan 8, 2026 | 212.60 | 212.60 | 212.60 | 212.60 | 211.28 | - | 55 |
| Jan 7, 2026 | 218.60 | 218.60 | 212.60 | 212.60 | 211.28 | -0.98% | 42 |
| Jan 6, 2026 | 214.00 | 214.70 | 212.70 | 214.70 | 213.36 | 0.56% | 73 |
| Jan 5, 2026 | 215.20 | 215.20 | 213.00 | 213.50 | 212.17 | 0.71% | 608 |
| Jan 2, 2026 | 214.30 | 214.30 | 209.00 | 212.00 | 210.68 | -1.67% | 137 |
| Dec 30, 2025 | 216.20 | 216.20 | 215.60 | 215.60 | 212.90 | 0.61% | 19 |
| Dec 29, 2025 | 212.20 | 214.60 | 212.20 | 214.30 | 211.62 | 0.33% | 26 |
| Dec 23, 2025 | 215.80 | 215.80 | 213.60 | 213.60 | 210.92 | -0.51% | 27 |
| Dec 22, 2025 | 214.70 | 214.70 | 214.70 | 214.70 | 212.01 | 0.94% | - |
| Dec 19, 2025 | 213.40 | 213.40 | 212.70 | 212.70 | 210.04 | -1.25% | 1 |
| Dec 18, 2025 | 216.10 | 216.10 | 215.40 | 215.40 | 212.70 | 0.51% | 9 |
| Dec 17, 2025 | 212.80 | 215.20 | 212.80 | 214.30 | 211.62 | -0.42% | 156 |
| Dec 16, 2025 | 217.40 | 217.90 | 215.10 | 215.20 | 212.50 | -2.49% | 85 |
| Dec 15, 2025 | 221.10 | 221.60 | 220.70 | 220.70 | 217.93 | 0.27% | 114 |
| Dec 12, 2025 | 219.40 | 220.10 | 218.90 | 220.10 | 217.34 | 0.50% | 151 |
| Dec 11, 2025 | 219.00 | 219.00 | 219.00 | 219.00 | 216.26 | 1.91% | 38 |
| Dec 10, 2025 | 214.90 | 214.90 | 214.90 | 214.90 | 212.21 | 0.99% | - |
| Dec 9, 2025 | 213.80 | 213.80 | 212.80 | 212.80 | 210.13 | -0.93% | 1 |
| Dec 8, 2025 | 214.80 | 215.00 | 213.70 | 214.80 | 212.11 | -0.32% | 37 |
| Dec 5, 2025 | 215.50 | 215.50 | 215.50 | 215.50 | 212.80 | 0.47% | - |
| Dec 4, 2025 | 214.90 | 214.90 | 214.50 | 214.50 | 211.81 | -0.23% | 140 |
| Dec 3, 2025 | 212.80 | 215.00 | 212.80 | 215.00 | 212.31 | 0.84% | 73 |
| Dec 2, 2025 | 213.20 | 213.20 | 213.20 | 213.20 | 210.53 | -0.56% | - |
| Dec 1, 2025 | 214.40 | 214.40 | 212.60 | 214.40 | 211.71 | -0.65% | 223 |