International Business Machines Corporation - IBM.DE - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	258.7	265	263.15	265.2	258.7	507
December 03, 2025	260.6	259.7	259.7	260.95	257.1	711
December 02, 2025	263.6	262.4	262.4	263.75	262.4	177
December 01, 2025	263.9	262.1	262.1	264.9	260.65	1,172
November 28, 2025	262.6	265.2	265.2	265.65	261.3	644
November 27, 2025	263	260.1	260.1	263	260.1	294
November 26, 2025	263.7	261.55	261.55	263.7	260.6	890
November 25, 2025	262.5	261.65	261.65	264	256.95	960
November 24, 2025	258	263.75	263.75	263.95	257.95	947
November 21, 2025	251	257.4	257.4	258	251	1,954
November 20, 2025	252.2	255.15	255.15	260.65	251.7	3,709
November 19, 2025	251	249.65	249.65	251.85	249.65	511
November 18, 2025	254.5	253.9	253.9	257	251.25	1,794
November 17, 2025	263.25	259.5	259.5	264.25	259.3	1,410
November 14, 2025	260.6	263.1	263.1	263.1	256.15	3,249
November 13, 2025	271.1	266.9	266.9	272.95	266.9	1,476
November 12, 2025	271.8	276.8	276.8	279.8	271.8	9,879
November 11, 2025	267.95	269.75	269.75	272.45	265.5	1,211
November 10, 2025	266.45	263.6	263.6	266.55	263.6	1,778
November 07, 2025	269.9	262.15	262.15	271.15	262.1	1,096
November 06, 2025	266.9	267.3	267.3	269.1	264.65	4,308
November 05, 2025	260.55	263.1	263.1	266	260.55	2,594
November 04, 2025	266	260.5	260.5	266	258.05	2,271
November 03, 2025	267.95	266.5	266.5	270.5	266.25	1,823
October 31, 2025	268.35	264.7	264.7	271.3	261.7	2,292
October 30, 2025	265.8	267.8	267.8	270.15	263.6	1,498
October 29, 2025	268.8	267.65	267.65	269.25	267.2	2,225
October 28, 2025	267.95	273.25	273.25	273.25	266.85	3,316
October 27, 2025	267.6	265.5	265.5	268	260.6	4,310
October 24, 2025	244.5	261.45	261.45	261.45	244.45	6,662
October 23, 2025	232.25	240.7	240.7	241.1	226	16,031
October 22, 2025	243.55	246.75	246.75	247.6	243.2	1,766
October 21, 2025	243.8	245.2	245.2	245.2	242.7	1,524
October 20, 2025	241.75	243.05	243.05	244.55	241.6	2,244
October 17, 2025	234.45	236.7	236.7	237.65	231.65	3,052
October 16, 2025	241.9	239.25	239.25	242.35	237.75	1,477
October 15, 2025	238.75	241.95	241.95	245.2	236.8	1,351
October 14, 2025	238.65	238.15	238.15	239.15	236	1,952
October 13, 2025	241.75	241.6	241.6	243.8	240.3	2,173
October 10, 2025	249.5	243.8	243.8	250.9	243.8	3,369
October 09, 2025	249.1	248.2	248.2	249.85	244.9	2,061
October 08, 2025	253.95	250.45	250.45	254.35	249.25	2,366
October 07, 2025	247.1	255.4	255.4	269.85	247.1	14,588
October 06, 2025	246.65	248.05	248.05	248.05	246.25	1,709
October 03, 2025	245.45	247.6	247.6	249.4	244.15	910
October 02, 2025	244.3	243.25	243.25	245.05	241.8	1,676
October 01, 2025	238.65	240.95	240.95	242.1	237.65	3,724
September 30, 2025	238.4	241.85	241.85	243.35	236.15	2,028
September 29, 2025	243	242.15	242.15	244.35	239.75	1,436
September 26, 2025	241.75	243.9	243.9	245.55	239.2	3,625
September 25, 2025	228.95	242.95	242.95	243	228.2	8,123
September 24, 2025	230.95	229.45	229.45	232.3	229.45	2,037
September 23, 2025	230.6	229.15	229.15	231.45	228.4	1,345
September 22, 2025	226.9	230.05	230.05	230.5	224.85	1,307
September 19, 2025	225.55	225.6	225.6	227.4	224.7	1,259
September 18, 2025	219.95	223	223	223.05	218.2	1,156
September 17, 2025	216.45	219.75	219.75	219.75	215.7	821
September 16, 2025	217.45	217.1	217.1	218	215.8	1,195
September 15, 2025	216.45	217.8	217.8	220.3	213.5	6,709
September 12, 2025	219.4	217.6	217.6	219.4	216.95	2,105

International Business Machines Corporation (IBM.DE) XETRA