International Business Machines Corporation (ETR:IBM)
Germany flag Germany · Delayed Price · Currency is EUR
207.55
-2.55 (-1.21%)
Aug 29, 2025, 5:35 PM CET

ETR:IBM Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 29, 2025210.45211.05207.45207.55207.55-1.21%574
Aug 28, 2025210.40211.60208.75210.10210.10-0.69%2,307
Aug 27, 2025208.90211.55208.75211.55211.552.27%853
Aug 26, 2025206.50210.10206.00206.85206.850.46%945
Aug 25, 2025206.65207.80205.40205.90205.90-0.91%682
Aug 22, 2025206.85208.20206.05207.80207.800.34%445
Aug 21, 2025208.75208.75206.75207.10207.10-0.12%6,578
Aug 20, 2025207.55207.65206.20207.35207.350.05%614
Aug 19, 2025205.00208.15204.75207.25207.250.78%863
Aug 18, 2025205.40206.70204.65205.65205.650.54%1,212
Aug 15, 2025204.15204.55203.15204.55204.550.61%1,876
Aug 14, 2025205.65206.70203.25203.30203.30-0.76%4,645
Aug 13, 2025200.95205.50200.95204.85204.852.14%5,876
Aug 12, 2025203.40204.80200.50200.55200.55-2.57%4,423
Aug 11, 2025208.15209.25205.85205.85205.85-2.02%1,745
Aug 8, 2025213.90214.95209.90210.10210.10-3.31%1,799
Aug 7, 2025216.80219.25216.70217.30215.860.91%1,176
Aug 6, 2025217.05217.40214.65215.35213.92-0.32%852
Aug 5, 2025218.75218.75215.60216.05214.610.02%1,138
Aug 4, 2025216.25217.80214.55216.00214.571.10%1,359
Aug 1, 2025220.80221.30213.65213.65212.23-5.15%4,026
Jul 31, 2025227.20227.65224.95225.25223.75-0.86%845
Jul 30, 2025227.30228.85226.35227.20225.69-0.07%1,252
Jul 29, 2025227.55230.20226.65227.35225.840.09%1,362
Jul 28, 2025222.55227.15222.55227.15225.643.56%2,082
Jul 25, 2025222.40222.70218.75219.35217.89-0.36%2,876
Jul 24, 2025227.05227.90215.00220.15218.69-9.74%35,258
Jul 23, 2025241.20243.95240.55243.90242.281.08%773
Jul 22, 2025244.35244.35240.95241.30239.70-1.57%1,208
Jul 21, 2025245.60246.75244.20245.15243.52-0.28%1,100
Jul 18, 2025242.80245.85242.15245.85244.221.26%721
Jul 17, 2025242.90244.25242.40242.80241.191.10%1,115
Jul 16, 2025242.30245.00240.15240.15238.55-1.17%794
Jul 15, 2025243.30243.60241.30243.00241.390.29%1,148
Jul 14, 2025241.95242.90239.95242.30240.69-0.90%1,546
Jul 11, 2025250.00250.00244.00244.50242.88-0.63%1,015
Jul 10, 2025247.40247.70242.45246.05244.42-0.53%1,867
Jul 9, 2025248.15249.05246.65247.35245.71-0.32%1,150
Jul 8, 2025249.10252.55247.75248.15246.51-1.25%1,293
Jul 7, 2025247.00251.55247.00251.30249.631.09%1,394
Jul 4, 2025240.00249.50240.00248.60246.950.59%164
Jul 3, 2025244.20248.65241.80247.15245.511.04%1,242
Jul 2, 2025248.65248.65243.75244.60242.98-1.45%1,197
Jul 1, 2025250.70250.70247.35248.20246.55-0.60%1,703
Jun 30, 2025247.80249.70247.75249.70248.040.06%1,194
Jun 27, 2025256.00256.00248.55249.55247.900.08%657
Jun 26, 2025250.55250.55247.95249.35247.70-0.48%1,037
Jun 25, 2025253.25255.00250.20250.55248.89-0.24%1,996
Jun 24, 2025250.80252.05249.65251.15249.491.37%3,512
Jun 23, 2025248.90248.90244.10247.75246.110.57%1,676