International Business Machines Corporation (ETR:IBM)
Germany · Delayed Price · Currency is EUR 265.20
+5.10 (1.96%)
At close: Nov 28, 2025
ETR:IBM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 262.60 | 265.65 | 261.30 | 265.20 | 265.20 | 1.96% | 644 |
| Nov 27, 2025 | 263.00 | 263.00 | 260.10 | 260.10 | 260.10 | -0.55% | 294 |
| Nov 26, 2025 | 263.70 | 263.70 | 260.60 | 261.55 | 261.55 | -0.04% | 890 |
| Nov 25, 2025 | 262.50 | 264.00 | 256.95 | 261.65 | 261.65 | -0.80% | 960 |
| Nov 24, 2025 | 258.00 | 263.95 | 257.95 | 263.75 | 263.75 | 2.47% | 947 |
| Nov 21, 2025 | 251.00 | 258.00 | 251.00 | 257.40 | 257.40 | 0.88% | 1,954 |
| Nov 20, 2025 | 252.20 | 260.65 | 251.70 | 255.15 | 255.15 | 2.20% | 3,709 |
| Nov 19, 2025 | 251.00 | 251.85 | 249.65 | 249.65 | 249.65 | -1.67% | 511 |
| Nov 18, 2025 | 254.50 | 257.00 | 251.25 | 253.90 | 253.90 | -2.16% | 1,794 |
| Nov 17, 2025 | 263.25 | 264.25 | 259.30 | 259.50 | 259.50 | -1.37% | 1,410 |
| Nov 14, 2025 | 260.60 | 263.10 | 256.15 | 263.10 | 263.10 | -1.42% | 3,249 |
| Nov 13, 2025 | 271.10 | 272.95 | 266.90 | 266.90 | 266.90 | -3.58% | 1,476 |
| Nov 12, 2025 | 271.80 | 279.80 | 271.80 | 276.80 | 276.80 | 2.61% | 9,879 |
| Nov 11, 2025 | 267.95 | 272.45 | 265.50 | 269.75 | 269.75 | 2.33% | 1,211 |
| Nov 10, 2025 | 266.45 | 266.55 | 263.60 | 263.60 | 263.60 | 0.55% | 1,778 |
| Nov 7, 2025 | 269.90 | 271.15 | 262.10 | 262.15 | 260.70 | -1.93% | 1,096 |
| Nov 6, 2025 | 266.90 | 269.10 | 264.65 | 267.30 | 265.82 | 1.60% | 4,308 |
| Nov 5, 2025 | 260.55 | 266.00 | 260.55 | 263.10 | 261.64 | 1.00% | 2,594 |
| Nov 4, 2025 | 266.00 | 266.00 | 258.05 | 260.50 | 259.06 | -2.25% | 2,271 |
| Nov 3, 2025 | 267.95 | 270.50 | 266.25 | 266.50 | 265.03 | 0.68% | 1,823 |
| Oct 31, 2025 | 268.35 | 271.30 | 261.70 | 264.70 | 263.24 | -1.16% | 2,292 |
| Oct 30, 2025 | 265.80 | 270.15 | 263.60 | 267.80 | 266.32 | 0.06% | 1,498 |
| Oct 29, 2025 | 268.80 | 269.25 | 267.20 | 267.65 | 266.17 | -2.05% | 2,225 |
| Oct 28, 2025 | 267.95 | 273.25 | 266.85 | 273.25 | 271.74 | 2.92% | 3,316 |
| Oct 27, 2025 | 267.60 | 268.00 | 260.60 | 265.50 | 264.03 | 1.55% | 4,310 |
| Oct 24, 2025 | 244.50 | 261.45 | 244.45 | 261.45 | 260.00 | 8.62% | 6,662 |
| Oct 23, 2025 | 232.25 | 241.10 | 226.00 | 240.70 | 239.37 | -2.45% | 16,031 |
| Oct 22, 2025 | 243.55 | 247.60 | 243.20 | 246.75 | 245.38 | 0.63% | 1,766 |
| Oct 21, 2025 | 243.80 | 245.20 | 242.70 | 245.20 | 243.84 | 0.88% | 1,524 |
| Oct 20, 2025 | 241.75 | 244.55 | 241.60 | 243.05 | 241.70 | 2.68% | 2,244 |
| Oct 17, 2025 | 234.45 | 237.65 | 231.65 | 236.70 | 235.39 | -1.07% | 3,052 |
| Oct 16, 2025 | 241.90 | 242.35 | 237.75 | 239.25 | 237.93 | -1.12% | 1,477 |
| Oct 15, 2025 | 238.75 | 245.20 | 236.80 | 241.95 | 240.61 | 1.60% | 1,351 |
| Oct 14, 2025 | 238.65 | 239.15 | 236.00 | 238.15 | 236.83 | -1.43% | 1,952 |
| Oct 13, 2025 | 241.75 | 243.80 | 240.30 | 241.60 | 240.26 | -0.90% | 2,173 |
| Oct 10, 2025 | 249.50 | 250.90 | 243.80 | 243.80 | 242.45 | -1.77% | 3,369 |
| Oct 9, 2025 | 249.10 | 249.85 | 244.90 | 248.20 | 246.83 | -0.90% | 2,061 |
| Oct 8, 2025 | 253.95 | 254.35 | 249.25 | 250.45 | 249.06 | -1.94% | 2,366 |
| Oct 7, 2025 | 247.10 | 269.85 | 247.10 | 255.40 | 253.99 | 2.96% | 14,588 |
| Oct 6, 2025 | 246.65 | 248.05 | 246.25 | 248.05 | 246.68 | 0.18% | 1,709 |
| Oct 3, 2025 | 245.45 | 249.40 | 244.15 | 247.60 | 246.23 | 1.79% | 910 |
| Oct 2, 2025 | 244.30 | 245.05 | 241.80 | 243.25 | 241.90 | 0.95% | 1,676 |
| Oct 1, 2025 | 238.65 | 242.10 | 237.65 | 240.95 | 239.62 | -0.37% | 3,724 |
| Sep 30, 2025 | 238.40 | 243.35 | 236.15 | 241.85 | 240.51 | -0.12% | 2,028 |
| Sep 29, 2025 | 243.00 | 244.35 | 239.75 | 242.15 | 240.81 | -0.72% | 1,436 |
| Sep 26, 2025 | 241.75 | 245.55 | 239.20 | 243.90 | 242.55 | 0.39% | 3,625 |
| Sep 25, 2025 | 228.95 | 243.00 | 228.20 | 242.95 | 241.61 | 5.88% | 8,123 |
| Sep 24, 2025 | 230.95 | 232.30 | 229.45 | 229.45 | 228.18 | 0.13% | 2,037 |
| Sep 23, 2025 | 230.60 | 231.45 | 228.40 | 229.15 | 227.88 | -0.39% | 1,345 |
| Sep 22, 2025 | 226.90 | 230.50 | 224.85 | 230.05 | 228.78 | 1.97% | 1,307 |