Illinois Tool Works Inc. (FRA:ILT)
Germany
· Delayed Price · Currency is EUR 214.40
+2.30 (1.08%)
At close: Dec 4, 2025
Illinois Tool Works Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 212.80 | 215.10 | 212.80 | 215.10 | 215.10 | 0.33% | 200 |
| Dec 4, 2025 | 213.50 | 214.40 | 213.50 | 214.40 | 214.40 | 1.08% | 100 |
| Dec 3, 2025 | 211.90 | 212.10 | 211.90 | 212.10 | 212.10 | 0.05% | 15 |
| Dec 2, 2025 | 212.00 | 212.00 | 212.00 | 212.00 | 212.00 | -1.30% | - |
| Dec 1, 2025 | 213.50 | 214.80 | 213.50 | 214.80 | 214.80 | 0.89% | 9 |
| Nov 28, 2025 | 212.90 | 212.90 | 212.90 | 212.90 | 212.90 | -0.14% | - |
| Nov 27, 2025 | 213.20 | 213.20 | 213.20 | 213.20 | 213.20 | 0.28% | - |
| Nov 26, 2025 | 212.60 | 212.60 | 212.60 | 212.60 | 212.60 | 0.19% | - |
| Nov 25, 2025 | 210.30 | 212.20 | 210.30 | 212.20 | 212.20 | -0.89% | 35 |
| Nov 24, 2025 | 214.10 | 214.10 | 214.10 | 214.10 | 214.10 | 1.57% | - |
| Nov 21, 2025 | 208.70 | 210.80 | 208.70 | 210.80 | 210.80 | 1.05% | 108 |
| Nov 20, 2025 | 208.60 | 208.60 | 208.60 | 208.60 | 208.60 | -0.19% | - |
| Nov 19, 2025 | 207.90 | 209.00 | 207.90 | 209.00 | 209.00 | 0.34% | 26 |
| Nov 18, 2025 | 207.10 | 208.30 | 207.10 | 208.30 | 208.30 | -0.76% | 250 |
| Nov 17, 2025 | 209.90 | 209.90 | 209.90 | 209.90 | 209.90 | - | - |
| Nov 14, 2025 | 209.50 | 210.70 | 209.50 | 209.90 | 209.90 | -0.38% | 24 |
| Nov 13, 2025 | 210.70 | 210.70 | 210.70 | 210.70 | 210.70 | -1.17% | - |
| Nov 12, 2025 | 210.70 | 213.30 | 210.70 | 213.20 | 213.20 | 0.90% | 120 |
| Nov 11, 2025 | 210.10 | 212.00 | 210.10 | 211.30 | 211.30 | -1.45% | 365 |
| Nov 10, 2025 | 211.90 | 214.40 | 211.90 | 214.40 | 214.40 | 1.71% | 10 |
| Nov 7, 2025 | 210.80 | 210.80 | 210.80 | 210.80 | 210.80 | -0.61% | - |
| Nov 6, 2025 | 212.10 | 212.10 | 212.10 | 212.10 | 212.10 | 0.19% | - |
| Nov 5, 2025 | 211.70 | 211.70 | 211.70 | 211.70 | 211.70 | 1.39% | - |
| Nov 4, 2025 | 208.80 | 208.80 | 208.80 | 208.80 | 208.80 | -0.76% | - |
| Nov 3, 2025 | 210.60 | 210.60 | 210.40 | 210.40 | 210.40 | 0.29% | 5 |
| Oct 31, 2025 | 210.90 | 210.90 | 209.80 | 209.80 | 209.80 | -0.80% | 42 |
| Oct 30, 2025 | 208.70 | 211.50 | 208.50 | 211.50 | 211.50 | 0.14% | 175 |
| Oct 29, 2025 | 211.20 | 211.20 | 211.20 | 211.20 | 211.20 | -0.42% | 13 |
| Oct 28, 2025 | 212.10 | 212.10 | 212.10 | 212.10 | 212.10 | 0.14% | - |
| Oct 27, 2025 | 211.80 | 211.80 | 211.80 | 211.80 | 211.80 | -5.28% | - |
| Oct 24, 2025 | 223.20 | 223.60 | 223.10 | 223.60 | 223.60 | 1.82% | 32 |
| Oct 23, 2025 | 216.70 | 219.80 | 216.70 | 219.60 | 219.60 | -0.32% | 95 |
| Oct 22, 2025 | 220.80 | 220.80 | 220.30 | 220.30 | 220.30 | 2.23% | 110 |
| Oct 21, 2025 | 215.50 | 215.50 | 215.50 | 215.50 | 215.50 | 1.27% | - |
| Oct 20, 2025 | 212.70 | 212.80 | 212.70 | 212.80 | 212.80 | 1.87% | 10 |
| Oct 17, 2025 | 208.90 | 208.90 | 208.90 | 208.90 | 208.90 | -1.00% | - |
| Oct 16, 2025 | 211.00 | 211.00 | 211.00 | 211.00 | 211.00 | -0.80% | - |
| Oct 15, 2025 | 212.50 | 212.70 | 212.50 | 212.70 | 212.70 | 1.82% | 15 |
| Oct 14, 2025 | 208.90 | 208.90 | 208.90 | 208.90 | 208.90 | -1.14% | - |
| Oct 13, 2025 | 211.00 | 212.00 | 211.00 | 211.30 | 211.30 | -1.08% | 73 |
| Oct 10, 2025 | 213.70 | 213.70 | 213.60 | 213.60 | 213.60 | -2.55% | 80 |
| Oct 9, 2025 | 216.20 | 219.20 | 216.20 | 219.20 | 219.20 | 0.92% | 41 |
| Oct 8, 2025 | 219.10 | 219.10 | 217.20 | 217.20 | 217.20 | -1.41% | 70 |
| Oct 7, 2025 | 220.30 | 220.30 | 220.30 | 220.30 | 220.30 | -0.41% | - |
| Oct 6, 2025 | 223.40 | 223.40 | 221.20 | 221.20 | 221.20 | -0.09% | 152 |
| Oct 3, 2025 | 221.40 | 221.40 | 221.40 | 221.40 | 221.40 | -0.45% | - |
| Oct 2, 2025 | 220.60 | 222.40 | 220.60 | 222.40 | 222.40 | 0.45% | 10 |
| Oct 1, 2025 | 220.60 | 221.40 | 220.60 | 221.40 | 221.40 | - | 220 |
| Sep 30, 2025 | 221.40 | 221.40 | 221.40 | 221.40 | 221.40 | -0.58% | - |
| Sep 29, 2025 | 223.00 | 224.40 | 222.70 | 222.70 | 221.33 | 1.04% | 43 |
| Sep 26, 2025 | 220.40 | 220.40 | 220.40 | 220.40 | 219.04 | -0.50% | - |
| Sep 25, 2025 | 220.60 | 221.50 | 220.60 | 221.50 | 220.14 | 0.27% | 10 |
| Sep 24, 2025 | 220.90 | 220.90 | 220.90 | 220.90 | 219.54 | 0.18% | - |
| Sep 23, 2025 | 221.40 | 221.60 | 220.50 | 220.50 | 219.14 | -0.85% | 228 |
| Sep 22, 2025 | 223.30 | 223.30 | 222.40 | 222.40 | 221.03 | -1.07% | 33 |
| Sep 19, 2025 | 223.60 | 224.80 | 223.60 | 224.80 | 223.42 | 0.99% | 154 |
| Sep 18, 2025 | 222.60 | 222.60 | 222.60 | 222.60 | 221.23 | 1.00% | - |
| Sep 17, 2025 | 220.40 | 220.40 | 220.40 | 220.40 | 219.04 | -0.36% | - |
| Sep 16, 2025 | 223.50 | 223.50 | 221.20 | 221.20 | 219.84 | -1.29% | 50 |
| Sep 15, 2025 | 224.10 | 224.10 | 224.10 | 224.10 | 222.72 | -1.10% | - |
| Sep 12, 2025 | 226.60 | 226.60 | 226.60 | 226.60 | 225.21 | -0.09% | - |
| Sep 11, 2025 | 224.10 | 226.80 | 224.10 | 226.80 | 225.40 | 1.52% | 10 |
| Sep 10, 2025 | 223.40 | 223.40 | 223.40 | 223.40 | 222.03 | -1.37% | - |
| Sep 9, 2025 | 226.10 | 226.50 | 226.10 | 226.50 | 225.11 | 0.53% | 35 |
| Sep 8, 2025 | 227.70 | 227.90 | 225.30 | 225.30 | 223.91 | -0.79% | 95 |
| Sep 5, 2025 | 227.10 | 227.10 | 227.10 | 227.10 | 225.70 | 1.02% | - |
| Sep 4, 2025 | 223.50 | 224.80 | 223.50 | 224.80 | 223.42 | -0.22% | 50 |
| Sep 3, 2025 | 225.00 | 225.30 | 224.90 | 225.30 | 223.91 | 0.67% | 115 |
| Sep 2, 2025 | 225.70 | 225.70 | 223.80 | 223.80 | 222.42 | -0.71% | 46 |
| Sep 1, 2025 | 225.40 | 225.40 | 225.40 | 225.40 | 224.01 | -0.79% | - |
| Aug 29, 2025 | 227.30 | 227.30 | 227.20 | 227.20 | 225.80 | -1.09% | 348 |
| Aug 28, 2025 | 228.70 | 229.70 | 228.70 | 229.70 | 228.29 | -0.13% | 2 |
| Aug 27, 2025 | 228.70 | 230.00 | 228.70 | 230.00 | 228.58 | 0.52% | 5 |
| Aug 26, 2025 | 228.80 | 228.80 | 228.80 | 228.80 | 227.39 | -0.44% | - |
| Aug 25, 2025 | 230.10 | 230.10 | 229.80 | 229.80 | 228.39 | 1.73% | 54 |
| Aug 22, 2025 | 224.90 | 225.90 | 224.90 | 225.90 | 224.51 | 0.62% | 13 |
| Aug 21, 2025 | 224.40 | 224.50 | 224.40 | 224.50 | 223.12 | -0.58% | 10 |
| Aug 20, 2025 | 226.00 | 226.00 | 225.80 | 225.80 | 224.41 | 1.71% | 40 |
| Aug 19, 2025 | 222.00 | 222.00 | 222.00 | 222.00 | 220.63 | 0.50% | - |
| Aug 18, 2025 | 220.90 | 220.90 | 220.90 | 220.90 | 219.54 | -1.69% | - |
| Aug 15, 2025 | 224.70 | 224.70 | 224.70 | 224.70 | 223.32 | -0.62% | - |
| Aug 14, 2025 | 226.10 | 226.10 | 226.10 | 226.10 | 224.71 | 0.94% | - |
| Aug 13, 2025 | 222.50 | 224.00 | 222.50 | 224.00 | 222.62 | 1.45% | 40 |
| Aug 12, 2025 | 220.80 | 220.80 | 220.80 | 220.80 | 219.44 | -0.32% | - |
| Aug 11, 2025 | 220.70 | 221.50 | 220.70 | 221.50 | 220.14 | 0.41% | 36 |
| Aug 8, 2025 | 219.70 | 220.60 | 219.70 | 220.60 | 219.24 | -0.32% | 100 |
| Aug 7, 2025 | 220.30 | 221.30 | 220.30 | 221.30 | 219.94 | -0.14% | 45 |
| Aug 6, 2025 | 221.60 | 221.60 | 221.60 | 221.60 | 220.24 | 0.45% | - |
| Aug 5, 2025 | 219.30 | 220.60 | 219.30 | 220.60 | 219.24 | 1.33% | 19 |
| Aug 4, 2025 | 218.90 | 218.90 | 217.70 | 217.70 | 216.36 | -1.54% | 15 |
| Aug 1, 2025 | 223.30 | 223.30 | 221.10 | 221.10 | 219.74 | -1.43% | 25 |
| Jul 31, 2025 | 221.40 | 224.30 | 220.70 | 224.30 | 222.92 | -0.58% | 60 |
| Jul 30, 2025 | 224.40 | 225.60 | 224.40 | 225.60 | 224.21 | 0.18% | 44 |
| Jul 29, 2025 | 224.10 | 225.20 | 224.10 | 225.20 | 223.81 | - | 10 |
| Jul 28, 2025 | 223.70 | 225.20 | 223.70 | 225.20 | 223.81 | 0.76% | 275 |
| Jul 25, 2025 | 222.60 | 223.50 | 222.60 | 223.50 | 222.12 | 0.09% | 20 |
| Jul 24, 2025 | 223.30 | 223.30 | 223.30 | 223.30 | 221.93 | 0.81% | - |
| Jul 23, 2025 | 221.50 | 221.50 | 221.50 | 221.50 | 220.14 | 0.91% | - |
| Jul 22, 2025 | 217.40 | 219.50 | 217.40 | 219.50 | 218.15 | 0.23% | 10 |
| Jul 21, 2025 | 219.00 | 219.00 | 219.00 | 219.00 | 217.65 | -0.45% | - |