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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	219.05	217.85	217.85	219.3	216.3	2,393
February 19, 2026	222.05	218.6	218.6	222.1	217.25	4,896
February 18, 2026	218.4	219.55	219.55	219.8	217.4	2,580
February 17, 2026	219.7	218.45	218.45	220	216.1	4,548
February 16, 2026	222.85	221.55	221.55	223.15	221.55	633
February 13, 2026	218.6	219.7	219.7	220.8	216.7	3,279
February 12, 2026	230.95	218.5	218.5	231.3	217.35	6,005
February 11, 2026	245.1	237.6	237.6	246.25	237.05	3,513
February 10, 2026	248.3	246.95	246.95	249.5	246.35	821
February 09, 2026	252.3	246.55	245.14	253.8	245.95	4,733
February 06, 2026	246	251.8	251.8	251.8	245.8	891
February 05, 2026	245.2	246.15	246.15	246.3	242.85	2,277
February 04, 2026	249.65	241.75	241.75	250	236.2	3,129
February 03, 2026	266.25	246.8	246.8	267.2	244.5	3,351
February 02, 2026	255.95	266.8	266.8	266.85	255.95	2,756
January 30, 2026	257.85	256.5	256.5	258.6	252.3	1,148
January 29, 2026	265.1	262.15	262.15	270.5	258.5	4,031
January 28, 2026	245.45	246.3	246.3	246.55	244.3	1,547
January 27, 2026	250.3	246.55	246.55	251.1	246.1	413
January 26, 2026	247.2	248.7	248.7	249.4	245.85	825
January 23, 2026	251.1	248.35	248.35	251.5	248	545
January 22, 2026	255.45	252.75	252.75	256.1	252.3	678
January 21, 2026	249.3	253.05	253.05	253.3	247.45	3,594
January 20, 2026	257.55	251.9	251.9	258.35	249	3,871
January 19, 2026	260.15	259.4	259.4	260.15	257.25	2,131
January 16, 2026	257.25	261.95	261.95	261.95	257	1,342
January 15, 2026	265.5	264.5	262.5	268.55	264.5	504
January 14, 2026	259.95	261.2	261.2	262.1	258.65	1,065
January 13, 2026	267.75	263.65	263.65	268	263	690
January 12, 2026	258.85	260.9	260.9	261.15	256.55	2,139
January 09, 2026	259.6	263.25	263.25	263.25	258.8	341
January 08, 2026	253.7	259.25	259.25	259.25	252.8	675
January 07, 2026	258.9	257.5	257.5	260	256.9	1,533
January 06, 2026	251.7	257	257	257	250.95	626
January 05, 2026	251.55	252.15	252.15	255.15	251.55	2,912
January 02, 2026	254.2	248.6	248.6	254.35	248.35	2,794
December 30, 2025	260.1	260.5	260.5	260.5	259.5	179
December 29, 2025	258.55	259.8	259.8	260	258	3,801
December 23, 2025	257.1	257.45	257.45	257.6	256.15	910
December 22, 2025	257.35	256.3	256.3	257.5	253.95	794
December 19, 2025	255.95	258.6	258.6	260.25	255.95	536
December 18, 2025	258.6	254.85	254.85	260.25	253.4	1,101
December 17, 2025	258.5	259.45	259.45	260.05	258.25	908
December 16, 2025	262.35	257.2	257.2	262.35	256.3	603
December 15, 2025	263.7	262.8	262.8	264.5	261.65	1,745
December 12, 2025	264.9	261.25	261.25	267.15	259.1	719
December 11, 2025	265.6	264.95	264.95	266.8	263	678
December 10, 2025	265.8	269.2	269.2	269.2	264.7	748
December 09, 2025	265.6	267.6	267.6	269.65	265.4	519
December 08, 2025	264	269.1	269.1	270.6	258.4	2,280
December 05, 2025	264.2	264.95	264.95	267.5	264.2	502
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

International Business Machines Corporation (IBM.DE) XETRA