International Business Machines Corporation (ETR:IBM)
Germany · Delayed Price · Currency is EUR 263.90
-3.40 (-1.27%)
Nov 7, 2025, 4:45 PM CET
ETR:IBM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2025 | 266.90 | 269.10 | 264.65 | 267.30 | 267.30 | 1.60% | 4,308 |
| Nov 5, 2025 | 260.55 | 266.00 | 260.55 | 263.10 | 263.10 | 1.00% | 2,594 |
| Nov 4, 2025 | 266.00 | 266.00 | 258.05 | 260.50 | 260.50 | -2.25% | 2,271 |
| Nov 3, 2025 | 267.95 | 270.50 | 266.25 | 266.50 | 266.50 | 0.68% | 1,823 |
| Oct 31, 2025 | 268.35 | 271.30 | 261.70 | 264.70 | 264.70 | -1.16% | 2,292 |
| Oct 30, 2025 | 265.80 | 270.15 | 263.60 | 267.80 | 267.80 | 0.06% | 1,498 |
| Oct 29, 2025 | 268.80 | 269.25 | 267.20 | 267.65 | 267.65 | -2.05% | 2,225 |
| Oct 28, 2025 | 267.95 | 273.25 | 266.85 | 273.25 | 273.25 | 2.92% | 3,316 |
| Oct 27, 2025 | 267.60 | 268.00 | 260.60 | 265.50 | 265.50 | 1.55% | 4,310 |
| Oct 24, 2025 | 244.50 | 261.45 | 244.45 | 261.45 | 261.45 | 8.62% | 6,662 |
| Oct 23, 2025 | 232.25 | 241.10 | 226.00 | 240.70 | 240.70 | -2.45% | 16,031 |
| Oct 22, 2025 | 243.55 | 247.60 | 243.20 | 246.75 | 246.75 | 0.63% | 1,766 |
| Oct 21, 2025 | 243.80 | 245.20 | 242.70 | 245.20 | 245.20 | 0.88% | 1,524 |
| Oct 20, 2025 | 241.75 | 244.55 | 241.60 | 243.05 | 243.05 | 2.68% | 2,244 |
| Oct 17, 2025 | 234.45 | 237.65 | 231.65 | 236.70 | 236.70 | -1.07% | 3,052 |
| Oct 16, 2025 | 241.90 | 242.35 | 237.75 | 239.25 | 239.25 | -1.12% | 1,477 |
| Oct 15, 2025 | 238.75 | 245.20 | 236.80 | 241.95 | 241.95 | 1.60% | 1,351 |
| Oct 14, 2025 | 238.65 | 239.15 | 236.00 | 238.15 | 238.15 | -1.43% | 1,952 |
| Oct 13, 2025 | 241.75 | 243.80 | 240.30 | 241.60 | 241.60 | -0.90% | 2,173 |
| Oct 10, 2025 | 249.50 | 250.90 | 243.80 | 243.80 | 243.80 | -1.77% | 3,369 |
| Oct 9, 2025 | 249.10 | 249.85 | 244.90 | 248.20 | 248.20 | -0.90% | 2,061 |
| Oct 8, 2025 | 253.95 | 254.35 | 249.25 | 250.45 | 250.45 | -1.94% | 2,366 |
| Oct 7, 2025 | 247.10 | 269.85 | 247.10 | 255.40 | 255.40 | 2.96% | 14,588 |
| Oct 6, 2025 | 246.65 | 248.05 | 246.25 | 248.05 | 248.05 | 0.18% | 1,709 |
| Oct 3, 2025 | 245.45 | 249.40 | 244.15 | 247.60 | 247.60 | 1.79% | 910 |
| Oct 2, 2025 | 244.30 | 245.05 | 241.80 | 243.25 | 243.25 | 0.95% | 1,676 |
| Oct 1, 2025 | 238.65 | 242.10 | 237.65 | 240.95 | 240.95 | -0.37% | 3,724 |
| Sep 30, 2025 | 238.40 | 243.35 | 236.15 | 241.85 | 241.85 | -0.12% | 2,028 |
| Sep 29, 2025 | 243.00 | 244.35 | 239.75 | 242.15 | 242.15 | -0.72% | 1,436 |
| Sep 26, 2025 | 241.75 | 245.55 | 239.20 | 243.90 | 243.90 | 0.39% | 3,625 |
| Sep 25, 2025 | 228.95 | 243.00 | 228.20 | 242.95 | 242.95 | 5.88% | 8,123 |
| Sep 24, 2025 | 230.95 | 232.30 | 229.45 | 229.45 | 229.45 | 0.13% | 2,037 |
| Sep 23, 2025 | 230.60 | 231.45 | 228.40 | 229.15 | 229.15 | -0.39% | 1,345 |
| Sep 22, 2025 | 226.90 | 230.50 | 224.85 | 230.05 | 230.05 | 1.97% | 1,307 |
| Sep 19, 2025 | 225.55 | 227.40 | 224.70 | 225.60 | 225.60 | 1.17% | 1,259 |
| Sep 18, 2025 | 219.95 | 223.05 | 218.20 | 223.00 | 223.00 | 1.48% | 1,156 |
| Sep 17, 2025 | 216.45 | 219.75 | 215.70 | 219.75 | 219.75 | 1.22% | 821 |
| Sep 16, 2025 | 217.45 | 218.00 | 215.80 | 217.10 | 217.10 | -0.32% | 1,195 |
| Sep 15, 2025 | 216.45 | 220.30 | 213.50 | 217.80 | 217.80 | 0.09% | 6,709 |
| Sep 12, 2025 | 219.40 | 219.40 | 216.95 | 217.60 | 217.60 | -1.27% | 2,105 |
| Sep 11, 2025 | 220.45 | 221.10 | 218.15 | 220.40 | 220.40 | 0.34% | 598 |
| Sep 10, 2025 | 221.65 | 222.85 | 219.65 | 219.65 | 219.65 | - | 2,978 |
| Sep 9, 2025 | 218.15 | 219.65 | 217.00 | 219.65 | 219.65 | 2.02% | 995 |
| Sep 8, 2025 | 212.10 | 215.30 | 210.65 | 215.30 | 215.30 | 2.69% | 732 |
| Sep 5, 2025 | 212.35 | 212.35 | 209.10 | 209.65 | 209.65 | -1.43% | 448 |
| Sep 4, 2025 | 209.65 | 212.80 | 209.50 | 212.70 | 212.70 | 2.51% | 1,700 |
| Sep 3, 2025 | 206.55 | 207.75 | 205.75 | 207.50 | 207.50 | 0.92% | 305 |
| Sep 2, 2025 | 208.45 | 208.80 | 205.00 | 205.60 | 205.60 | -0.41% | 1,934 |
| Sep 1, 2025 | 205.00 | 208.45 | 205.00 | 206.45 | 206.45 | -0.53% | 2,135 |
| Aug 29, 2025 | 210.45 | 211.05 | 207.45 | 207.55 | 207.55 | -1.21% | 574 |