XETRA - Delayed Quote
EUR
Imperial Brands PLC (ITB.DE)
35.92
+0.48
(+1.35%)
At close: November 2 at 5:35:38 PM GMT+1
Currency in EUR
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
35.22
35.80
35.22
35.44
35.44
61,888
Oct 29, 2026
34.72
34.92
34.50
34.78
34.78
148,123
Oct 28, 2026
34.19
34.57
34.19
34.42
34.42
41,290
Oct 27, 2026
34.29
34.43
34.07
34.26
34.26
19,547
Oct 26, 2026
34.15
34.54
34.09
34.36
34.36
30,639
Oct 23, 2026
34.17
34.49
34.10
34.27
34.27
30,668
Oct 22, 2026
34.23
34.35
34.04
34.20
34.20
45,312
Oct 21, 2026
33.98
34.08
33.77
33.82
33.82
21,380
Oct 20, 2026
33.80
34.10
33.65
33.77
33.77
39,558
Oct 19, 2026
33.77
33.81
33.40
33.65
33.65
48,463
Oct 16, 2026
33.25
34.13
33.17
33.99
33.99
65,694
Oct 15, 2026
33.89
34.11
33.33
33.39
33.39
72,236
Oct 14, 2026
32.43
32.98
32.42
32.96
32.96
71,108
Oct 13, 2026
32.06
32.34
31.91
32.02
32.02
221,154
Oct 12, 2026
31.77
31.92
31.65
31.69
31.69
26,058
Oct 9, 2026
31.34
31.67
31.13
31.53
31.53
62,037
Oct 8, 2026
29.80
31.00
29.80
30.70
30.70
64,110
Oct 7, 2026
29.58
29.65
29.20
29.48
29.48
27,182
Oct 6, 2026
29.27
29.54
29.10
29.21
29.21
7,308
Oct 5, 2026
29.15
29.18
28.72
28.92
28.92
12,394
Oct 2, 2026
28.75
28.95
28.62
28.80
28.80
11,248
Oct 1, 2026
28.48
28.74
28.30
28.59
28.59
21,616
Sep 30, 2026
28.87
29.04
28.63
28.75
28.75
13,067
Sep 29, 2026
28.63
28.86
28.44
28.62
28.62
12,250
Sep 28, 2026
28.73
28.87
28.61
28.69
28.69
31,397
Sep 25, 2026
28.77
28.82
28.40
28.44
28.44
17,154
Sep 24, 2026
28.95
29.09
28.69
28.69
28.69
13,545
Sep 23, 2026
28.73
28.85
28.61
28.75
28.75
44,281
Sep 22, 2026
29.10
29.12
28.74
28.80
28.80
25,924
Sep 21, 2026
29.08
29.14
28.87
28.96
28.96
5,158
Sep 18, 2026
29.27
29.31
28.92
29.11
29.11
16,550
Sep 17, 2026
29.27
29.45
29.10
29.19
29.19
12,398
Sep 16, 2026
29.26
29.36
29.09
29.16
29.16
12,252
Sep 15, 2026
29.77
29.82
29.39
29.51
29.51
11,491
Sep 14, 2026
29.36
29.95
29.29
29.80
29.80
24,122
Sep 11, 2026
29.01
29.52
28.95
29.12
29.12
39,459
Sep 10, 2026
28.63
28.99
28.57
28.81
28.81
16,126
Sep 9, 2026
28.94
29.00
28.50
28.54
28.54
21,813
Sep 8, 2026
29.03
29.17
28.72
28.94
28.94
18,781
Sep 7, 2026
28.98
29.25
28.75
28.88
28.88
22,081
Sep 4, 2026
29.10
29.30
28.99
29.24
29.24
20,449
Sep 3, 2026
29.48
29.54
28.79
29.38
29.38
26,421
Sep 2, 2026
29.96
30.10
29.21
29.35
29.35
27,256
Sep 1, 2026
29.81
29.85
29.64
29.78
29.78
36,992
Aug 31, 2026
29.72
29.80
29.17
29.17
29.17
6,404
Aug 28, 2026
29.41
29.66
29.40
29.66
29.66
8,442
Aug 27, 2026
29.61
29.69
29.42
29.63
29.63
9,791
Aug 26, 2026
29.48
30.05
29.45
29.87
29.87
17,867
Aug 25, 2026
29.64
29.78
29.43
29.49
29.49
42,025
Aug 24, 2026
29.50
29.58
29.30
29.36
29.36
12,435
Aug 21, 2026
29.37
30.00
29.24
29.42
29.42
16,982
Aug 20, 2026
0.49932638
Dividend
Dividends on any given ex-date include regular and any special dividends
Aug 20, 2026
29.21
29.91
29.15
29.91
29.91
34,386
Aug 19, 2026
30.30
30.41
29.67
29.94
29.52
33,970
Aug 18, 2026
30.15
30.39
29.93
30.39
29.97
51,713
Aug 17, 2026
30.52
30.65
30.26
30.32
29.90
36,952
Aug 14, 2026
31.03
31.03
30.51
30.72
30.29
31,581
Aug 13, 2026
30.78
30.99
30.44
30.99
30.56
27,069
Aug 12, 2026
31.00
31.00
30.51
30.53
30.10
44,815
Aug 11, 2026
31.44
31.44
30.78
30.91
30.48
65,434
Aug 10, 2026
32.44
32.54
30.68
31.15
30.72
83,975
Aug 7, 2026
32.38
32.74
32.33
32.57
32.12
21,590
Aug 6, 2026
32.44
32.45
32.05
32.40
31.95
16,000
Aug 5, 2026
32.13
32.44
32.00
32.15
31.70
37,016
Aug 4, 2026
32.36
32.72
32.00
32.11
31.66
29,239
Aug 3, 2026
32.85
32.87
32.29
32.52
32.07
36,269
Jul 31, 2026
33.35
33.35
32.60
33.12
32.66
12,842
Jul 30, 2026
34.10
34.16
33.08
33.19
32.73
19,053
Jul 29, 2026
33.81
34.20
33.60
34.13
33.65
7,376
Jul 28, 2026
33.42
34.09
33.42
34.01
33.54
23,968
Jul 27, 2026
33.07
33.07
32.66
32.99
32.53
11,251
Jul 24, 2026
32.86
33.08
32.79
32.97
32.51
21,971
Jul 23, 2026
32.92
33.23
32.67
32.81
32.35
9,434
Jul 22, 2026
33.03
33.30
32.77
33.02
32.56
56,067
Jul 21, 2026
33.30
33.30
32.89
32.93
32.47
12,984
Jul 20, 2026
33.62
33.75
33.38
33.39
32.93
28,266
Jul 17, 2026
33.69
34.24
33.60
33.82
33.35
77,983
Jul 16, 2026
32.24
32.94
32.10
32.80
32.34
21,622
Jul 15, 2026
31.79
32.32
31.56
32.31
31.86
34,811
Jul 14, 2026
31.38
31.52
31.08
31.43
30.99
22,129
Jul 13, 2026
32.04
32.13
31.44
31.65
31.21
22,879
Jul 10, 2026
32.12
32.12
31.70
31.94
31.50
19,712
Jul 9, 2026
32.31
32.43
32.15
32.43
31.98
6,082
Jul 8, 2026
32.39
32.59
32.10
32.59
32.14
5,991
Jul 7, 2026
32.50
32.81
32.50
32.53
32.08
14,906
Jul 6, 2026
32.76
32.95
32.45
32.55
32.10
9,541
Jul 3, 2026
32.87
32.87
32.55
32.70
32.24
10,298
Jul 2, 2026
32.70
33.30
32.63
33.18
32.72
22,440
Jul 1, 2026
32.12
32.35
31.96
32.19
31.74
11,160
Jun 30, 2026
32.25
32.84
32.25
32.56
32.11
27,276
Jun 29, 2026
32.26
32.32
31.82
32.32
31.87
19,051
Jun 26, 2026
32.44
32.95
32.30
32.48
32.03
13,705
Jun 25, 2026
32.00
32.42
31.84
32.21
31.76
5,123
Jun 24, 2026
32.10
32.59
32.10
32.37
31.92
9,699
Jun 23, 2026
32.07
32.18
31.82
32.11
31.66
5,078
Jun 22, 2026
31.58
31.95
31.54
31.90
31.46
6,748
Jun 19, 2026
32.05
32.05
31.34
31.58
31.14
10,293
Jun 18, 2026
32.49
32.49
31.79
31.95
31.51
11,039
Jun 17, 2026
32.82
32.82
31.84
32.28
31.83
9,823
Jun 16, 2026
32.39
32.65
32.34
32.63
32.18
10,719
Jun 15, 2026
32.65
32.65
32.28
32.35
31.90
7,872
Jun 12, 2026
32.92
32.92
32.35
32.61
32.16
7,298
Jun 11, 2026
32.51
32.71
32.43
32.45
32.00
12,418
Jun 10, 2026
32.06
32.51
31.93
32.51
32.06
6,921
Jun 9, 2026
32.11
32.11
31.70
31.98
31.53
7,644
Jun 8, 2026
32.26
32.32
31.81
31.81
31.37
19,231
Jun 5, 2026
31.50
31.90
31.39
31.81
31.37
11,087
Jun 4, 2026
31.50
31.50
31.00
31.02
30.59
14,063
Jun 3, 2026
30.98
31.46
30.88
31.22
30.79
14,007
Jun 2, 2026
31.13
31.13
30.58
30.84
30.41
28,711
Jun 1, 2026
31.40
31.45
31.14
31.25
30.81
35,239
May 29, 2026
32.03
32.06
31.35
31.35
30.91
17,699
May 28, 2026
32.51
32.51
31.90
31.90
31.46
20,432
May 27, 2026
32.24
32.58
32.11
32.37
31.92
37,929
May 26, 2026
32.79
32.89
32.30
32.38
31.93
9,208
May 25, 2026
33.28
33.28
32.05
32.05
31.60
3,647
May 22, 2026
32.93
32.93
32.31
32.59
32.14
8,645
May 21, 2026
0.49932638
Dividend
Dividends on any given ex-date include regular and any special dividends
May 21, 2026
32.91
32.97
32.56
32.84
32.38
19,459
May 20, 2026
33.32
33.71
33.07
33.71
32.83
12,147
May 19, 2026
33.41
33.74
33.35
33.35
32.48
28,659
May 18, 2026
32.70
33.33
32.70
33.28
32.41
38,491
May 15, 2026
32.78
33.11
32.17
32.26
31.42
25,334
May 14, 2026
32.20
33.16
32.18
33.10
32.24
19,775
May 13, 2026
32.51
32.51
31.93
32.01
31.17
27,308
May 12, 2026
31.37
32.55
31.29
32.51
31.66
24,248
May 11, 2026
31.85
31.94
31.40
31.65
30.82
21,814
May 8, 2026
32.01
32.01
31.78
31.84
31.01
13,795
May 7, 2026
32.68
32.72
31.90
32.06
31.22
36,435
May 6, 2026
32.93
33.22
32.67
32.95
32.09
32,420
May 5, 2026
32.91
32.91
32.48
32.61
31.76
17,364
May 4, 2026
32.98
32.98
32.53
32.69
31.84
7,440
Apr 30, 2026
31.97
32.62
31.95
32.55
31.70
25,658
Apr 29, 2026
32.07
32.17
31.88
31.99
31.15
8,608
Apr 28, 2026
31.69
32.07
31.67
31.99
31.15
8,711
Apr 27, 2026
31.84
31.90
31.55
31.55
30.73
14,069
Apr 24, 2026
31.84
32.24
31.76
31.92
31.09
22,853
Apr 23, 2026
31.97
32.20
31.82
31.98
31.14
27,538
Apr 22, 2026
31.51
31.78
31.30
31.78
30.95
46,444
Apr 21, 2026
32.15
32.17
31.37
31.52
30.70
67,516
Apr 20, 2026
32.26
32.34
32.08
32.10
31.26
30,385
Apr 17, 2026
32.30
32.31
31.54
32.12
31.28
92,224
Apr 16, 2026
32.57
32.74
32.18
32.29
31.45
99,877
Apr 15, 2026
33.53
33.53
32.65
32.68
31.83
54,758
Apr 14, 2026
34.10
34.10
32.51
33.63
32.75
116,784
Apr 13, 2026
36.01
36.01
35.29
35.45
34.52
9,415
Apr 10, 2026
35.34
35.72
35.33
35.37
34.45
20,803
Apr 9, 2026
36.47
36.47
35.44
35.47
34.54
9,584
Apr 8, 2026
36.43
36.43
35.62
36.18
35.24
9,849
Apr 7, 2026
35.59
36.16
35.48
35.90
34.96
15,340
Apr 2, 2026
35.00
35.50
35.00
35.31
34.39
13,129
Apr 1, 2026
35.19
35.39
34.37
34.83
33.92
27,961
Mar 31, 2026
35.82
35.94
35.24
35.52
34.59
11,262
Mar 30, 2026
35.55
35.69
35.42
35.69
34.76
31,425
Mar 27, 2026
35.10
35.42
35.00
35.30
34.38
4,345
Mar 26, 2026
35.26
35.37
35.13
35.24
34.32
10,437
Mar 25, 2026
35.19
35.39
35.06
35.12
34.20
15,445
Mar 24, 2026
35.20
35.29
34.74
35.20
34.28
24,562
Mar 23, 2026
34.95
35.28
34.55
34.77
33.86
27,485
Mar 20, 2026
36.10
36.10
35.12
35.24
34.32
14,279
Mar 19, 2026
36.09
36.18
35.69
35.70
34.77
13,075
Mar 18, 2026
37.17
37.17
36.10
36.23
35.28
12,295
Mar 17, 2026
37.61
37.79
37.23
37.23
36.26
17,631
Mar 16, 2026
36.99
37.66
36.99
37.66
36.68
11,697
Mar 13, 2026
36.13
37.00
36.04
36.91
35.95
14,320
Mar 12, 2026
35.77
36.16
35.77
36.12
35.18
20,493
Mar 11, 2026
36.31
36.46
35.90
35.98
35.04
10,394
Mar 10, 2026
36.65
36.69
36.37
36.51
35.56
10,825
Mar 9, 2026
36.19
36.61
36.07
36.57
35.62
8,283
Mar 6, 2026
36.46
36.57
36.04
36.17
35.23
29,898
Mar 5, 2026
37.24
37.46
36.23
36.80
35.84
23,372
Mar 4, 2026
37.15
38.02
37.15
37.60
36.62
11,690
Mar 3, 2026
37.72
37.72
36.86
36.91
35.95
22,862
Mar 2, 2026
37.64
38.08
37.62
37.73
36.74
30,913
Feb 27, 2026
37.40
38.10
37.38
38.10
37.11
18,266
Feb 26, 2026
37.18
37.58
37.18
37.35
36.37
13,469
Feb 25, 2026
37.09
37.73
36.92
37.73
36.74
9,882
Feb 24, 2026
37.40
37.58
37.01
37.31
36.34
17,693
Feb 23, 2026
36.83
37.66
36.83
37.52
36.54
25,963
Feb 20, 2026
36.84
37.26
36.84
37.07
36.10
20,317
Feb 19, 2026
0.48015836
Dividend
Dividends on any given ex-date include regular and any special dividends
Feb 19, 2026
37.07
37.18
36.50
36.91
35.95
12,157
Feb 18, 2026
36.96
37.40
36.96
37.19
35.83
4,353
Feb 17, 2026
37.35
37.39
36.81
36.92
35.57
6,065
Feb 16, 2026
37.64
37.64
36.82
36.89
35.54
27,038
Feb 13, 2026
37.61
37.85
37.36
37.78
36.40
12,016
Feb 12, 2026
37.87
37.95
36.94
37.67
36.29
35,687
Feb 11, 2026
37.87
38.40
37.78
38.26
36.86
13,179
Feb 10, 2026
37.55
37.71
37.26
37.48
36.11
16,535
Feb 9, 2026
38.25
38.25
37.70
37.81
36.43
20,635
Feb 6, 2026
37.61
38.39
37.61
38.39
36.98
28,510
Feb 5, 2026
37.73
37.85
37.47
37.80
36.42
16,609
Feb 4, 2026
36.68
37.67
36.68
37.52
36.15
26,481
Feb 3, 2026
35.86
36.54
35.79
36.53
35.19
35,622
Feb 2, 2026
35.74
35.89
35.54
35.74
34.43
27,003
Jan 30, 2026
34.75
35.43
34.75
35.43
34.13
17,885
Jan 29, 2026
34.95
35.16
34.85
34.98
33.70
28,247
Jan 28, 2026
34.86
35.00
34.65
34.96
33.68
12,080
Jan 27, 2026
34.80
35.05
34.80
34.92
33.64
10,401
Jan 26, 2026
35.10
35.10
34.78
34.78
33.51
8,590
Jan 23, 2026
34.76
35.04
34.65
35.04
33.76
17,439
Jan 22, 2026
35.07
35.07
34.64
34.67
33.40
16,386
Jan 21, 2026
34.76
35.03
34.53
34.53
33.27
19,745
Jan 20, 2026
35.61
35.67
34.57
34.67
33.40
8,910
Jan 19, 2026
35.24
35.80
35.24
35.80
34.49
9,367
Jan 16, 2026
35.38
35.61
35.18
35.18
33.89
9,265
Jan 15, 2026
34.95
35.36
34.95
35.28
33.99
6,668
Jan 14, 2026
34.96
35.02
34.42
34.94
33.66
31,185
Jan 13, 2026
34.89
34.99
34.62
34.96
33.68
18,757
Jan 12, 2026
34.91
35.07
34.85
34.97
33.69
19,823
Jan 9, 2026
34.64
34.84
34.41
34.82
33.55
6,341
Jan 8, 2026
34.41
34.86
34.35
34.84
33.56
8,745
Jan 7, 2026
34.83
35.06
34.56
34.57
33.30
16,742
Jan 6, 2026
35.31
35.45
35.09
35.09
33.81
13,870
Jan 5, 2026
35.54
35.54
34.59
35.17
33.88
48,908
Jan 2, 2026
36.00
36.00
35.53
35.73
34.42
14,630
Dec 30, 2025
35.66
35.85
35.66
35.82
34.51
7,760
Dec 29, 2025
35.77
35.84
35.52
35.72
34.41
18,793
Dec 23, 2025
36.21
36.22
35.88
35.90
34.59
8,181
Dec 22, 2025
36.01
36.02
35.56
35.88
34.57
23,594
Dec 19, 2025
36.53
36.54
36.03
36.26
34.93
5,407
Dec 18, 2025
36.14
36.42
36.12
36.39
35.06
7,807
Dec 17, 2025
36.29
36.38
36.16
36.24
34.91
4,871
Dec 16, 2025
36.64
36.75
36.14
36.43
35.10
17,145
Dec 15, 2025
36.50
36.63
36.40
36.56
35.22
6,832
Dec 12, 2025
37.29
37.29
36.13
36.16
34.84
9,762
Dec 11, 2025
37.59
37.59
37.35
37.35
35.98
5,899
Dec 10, 2025
37.68
38.02
37.58
37.72
36.34
8,977
Dec 9, 2025
37.18
38.03
37.15
37.87
36.48
19,382
Dec 8, 2025
37.27
37.30
37.00
37.28
35.92
13,947
Dec 5, 2025
37.35
37.50
37.13
37.14
35.78
6,698
Dec 4, 2025
37.58
37.86
37.58
37.78
36.40
5,764
Dec 3, 2025
36.94
37.71
36.87
37.43
36.06
13,030
Dec 2, 2025
37.21
37.21
36.83
36.92
35.57
12,635
Dec 1, 2025
36.80
37.12
36.64
36.97
35.62
18,341
Nov 28, 2025
36.61
36.87
36.60
36.87
35.52
11,385
Nov 27, 2025
0.48015836
Dividend
Dividends on any given ex-date include regular and any special dividends
Nov 27, 2025
37.12
37.12
36.10
36.57
35.23
18,501
Nov 26, 2025
36.69
37.45
36.68
37.40
35.64
9,117
Nov 25, 2025
35.97
36.73
35.95
36.66
34.94
23,750
Nov 24, 2025
36.70
36.70
35.97
36.01
34.32
27,429
Nov 21, 2025
36.88
36.90
36.23
36.59
34.87
16,658
Nov 20, 2025
36.89
37.22
36.82
37.02
35.28
20,334
Nov 19, 2025
36.66
37.02
36.61
36.79
35.06
16,629
Nov 18, 2025
36.06
37.05
36.06
36.50
34.79
43,003
Nov 17, 2025
35.64
35.96
35.58
35.76
34.08
3,433
Nov 14, 2025
35.75
36.16
35.44
35.62
33.95
18,339
Nov 13, 2025
36.36
36.37
35.99
36.18
34.48
28,066
Nov 12, 2025
36.53
36.68
36.45
36.63
34.91
6,689
Nov 11, 2025
36.38
36.67
36.38
36.48
34.77
9,717
Nov 10, 2025
35.90
36.30
35.80
36.28
34.58
6,575
Nov 7, 2025
36.08
36.14
35.61
36.14
34.44
7,549
Nov 6, 2025
35.70
36.12
35.56
36.00
34.31
15,709
Nov 5, 2025
34.85
35.73
34.85
35.59
33.92
10,119
Nov 4, 2025
34.57
34.97
34.45
34.92
33.28
30,529
Nov 3, 2025
34.60
34.89
34.49
34.89
33.25
7,663
