International Business Machines Corporation (ETR:IBM)
Germany · Delayed Price · Currency is EUR 212.70
-0.15 (-0.07%)
Mar 23, 2026, 5:35 PM CET
ETR:IBM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 23, 2026 | 208.25 | 215.70 | 206.85 | 212.70 | 212.70 | -0.07% | 3,468 |
| Mar 20, 2026 | 215.95 | 216.75 | 212.85 | 212.85 | 212.85 | -2.09% | 1,006 |
| Mar 19, 2026 | 219.20 | 219.35 | 215.55 | 217.40 | 217.40 | -1.09% | 3,140 |
| Mar 18, 2026 | 222.95 | 224.05 | 219.80 | 219.80 | 219.80 | - | 1,763 |
| Mar 17, 2026 | 216.00 | 221.30 | 215.50 | 219.80 | 219.80 | 1.81% | 3,141 |
| Mar 16, 2026 | 216.70 | 217.20 | 214.65 | 215.90 | 215.90 | -0.21% | 2,911 |
| Mar 13, 2026 | 215.05 | 217.00 | 214.50 | 216.35 | 216.35 | 0.79% | 1,097 |
| Mar 12, 2026 | 215.00 | 216.55 | 213.80 | 214.65 | 214.65 | 0.02% | 1,617 |
| Mar 11, 2026 | 215.25 | 218.90 | 213.50 | 214.60 | 214.60 | -0.88% | 2,123 |
| Mar 10, 2026 | 217.50 | 218.20 | 212.45 | 216.50 | 216.50 | -1.28% | 2,329 |
| Mar 9, 2026 | 220.70 | 222.70 | 218.00 | 219.30 | 219.30 | -0.59% | 2,041 |
| Mar 6, 2026 | 221.40 | 223.00 | 219.00 | 220.60 | 220.60 | - | 1,562 |
| Mar 5, 2026 | 214.65 | 220.60 | 213.95 | 220.60 | 220.60 | 3.23% | 1,099 |
| Mar 4, 2026 | 210.55 | 213.70 | 209.90 | 213.70 | 213.70 | 2.35% | 2,111 |
| Mar 3, 2026 | 203.35 | 208.80 | 200.75 | 208.80 | 208.80 | 2.33% | 2,384 |
| Mar 2, 2026 | 201.65 | 206.00 | 200.00 | 204.05 | 204.05 | 0.69% | 3,221 |
| Feb 27, 2026 | 207.15 | 207.15 | 199.08 | 202.65 | 202.65 | -2.01% | 2,870 |
| Feb 26, 2026 | 201.80 | 209.30 | 201.50 | 206.80 | 206.80 | 2.38% | 4,560 |
| Feb 25, 2026 | 196.48 | 202.65 | 196.32 | 202.00 | 202.00 | 2.89% | 5,078 |
| Feb 24, 2026 | 192.14 | 200.00 | 187.96 | 196.32 | 196.32 | -6.22% | 10,702 |
| Feb 23, 2026 | 215.50 | 216.90 | 209.20 | 209.35 | 209.35 | -3.90% | 4,097 |
| Feb 20, 2026 | 219.05 | 219.30 | 216.30 | 217.85 | 217.85 | -0.34% | 2,393 |
| Feb 19, 2026 | 222.05 | 222.10 | 217.25 | 218.60 | 218.60 | -0.43% | 4,896 |
| Feb 18, 2026 | 218.40 | 219.80 | 217.40 | 219.55 | 219.55 | 0.50% | 2,570 |
| Feb 17, 2026 | 219.70 | 220.00 | 216.10 | 218.45 | 218.45 | -1.40% | 4,548 |
| Feb 16, 2026 | 222.85 | 223.15 | 221.55 | 221.55 | 221.55 | 0.84% | 633 |
| Feb 13, 2026 | 218.60 | 220.80 | 216.70 | 219.70 | 219.70 | 0.55% | 3,279 |
| Feb 12, 2026 | 230.95 | 231.30 | 217.35 | 218.50 | 218.50 | -8.04% | 5,919 |
| Feb 11, 2026 | 245.10 | 246.25 | 237.05 | 237.60 | 237.60 | -3.79% | 3,201 |
| Feb 10, 2026 | 248.30 | 249.50 | 246.35 | 246.95 | 246.95 | 0.16% | 821 |
| Feb 9, 2026 | 252.30 | 253.80 | 245.95 | 246.55 | 245.14 | -2.08% | 4,733 |
| Feb 6, 2026 | 246.00 | 251.80 | 245.80 | 251.80 | 250.36 | 2.30% | 891 |
| Feb 5, 2026 | 245.20 | 246.30 | 242.85 | 246.15 | 244.74 | 1.82% | 2,277 |
| Feb 4, 2026 | 249.65 | 250.00 | 236.20 | 241.75 | 240.37 | -2.05% | 3,083 |
| Feb 3, 2026 | 266.25 | 267.20 | 244.50 | 246.80 | 245.39 | -7.50% | 3,089 |
| Feb 2, 2026 | 255.95 | 266.85 | 255.95 | 266.80 | 265.27 | 4.02% | 2,756 |
| Jan 30, 2026 | 257.85 | 258.60 | 252.30 | 256.50 | 255.03 | -2.16% | 1,148 |
| Jan 29, 2026 | 265.10 | 270.50 | 258.50 | 262.15 | 260.65 | 6.44% | 4,021 |
| Jan 28, 2026 | 245.45 | 246.55 | 244.30 | 246.30 | 244.89 | -0.10% | 1,547 |
| Jan 27, 2026 | 250.30 | 251.10 | 246.10 | 246.55 | 245.14 | -0.86% | 406 |
| Jan 26, 2026 | 247.20 | 249.40 | 245.85 | 248.70 | 247.28 | 0.14% | 825 |
| Jan 23, 2026 | 251.10 | 251.50 | 248.00 | 248.35 | 246.93 | -1.74% | 545 |
| Jan 22, 2026 | 255.45 | 256.10 | 252.30 | 252.75 | 251.30 | -0.12% | 678 |
| Jan 21, 2026 | 249.30 | 253.30 | 247.45 | 253.05 | 251.60 | 0.46% | 3,369 |
| Jan 20, 2026 | 257.55 | 258.35 | 249.00 | 251.90 | 250.46 | -2.89% | 3,871 |
| Jan 19, 2026 | 260.15 | 260.15 | 257.25 | 259.40 | 257.91 | -0.97% | 2,128 |
| Jan 16, 2026 | 257.25 | 261.95 | 257.00 | 261.95 | 260.45 | -0.96% | 1,342 |
| Jan 15, 2026 | 265.50 | 268.55 | 264.50 | 264.50 | 262.99 | 1.26% | 497 |
| Jan 14, 2026 | 259.95 | 262.10 | 258.65 | 261.20 | 259.70 | -0.93% | 1,065 |
| Jan 13, 2026 | 267.75 | 268.00 | 263.00 | 263.65 | 262.14 | 1.05% | 690 |