International Business Machines Corporation (ETR:IBM)
Germany · Delayed Price · Currency is EUR 243.80
-4.40 (-1.77%)
Oct 10, 2025, 5:35 PM CET
ETR:IBM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 28, 2025 | 210.40 | 211.60 | 208.75 | 210.10 | 210.10 | -0.69% | 2,307 |
| Aug 27, 2025 | 208.90 | 211.55 | 208.75 | 211.55 | 211.55 | 2.27% | 853 |
| Aug 26, 2025 | 206.50 | 210.10 | 206.00 | 206.85 | 206.85 | 0.46% | 945 |
| Aug 25, 2025 | 206.65 | 207.80 | 205.40 | 205.90 | 205.90 | -0.91% | 682 |
| Aug 22, 2025 | 206.85 | 208.20 | 206.05 | 207.80 | 207.80 | 0.34% | 445 |
| Aug 21, 2025 | 208.75 | 208.75 | 206.75 | 207.10 | 207.10 | -0.12% | 6,578 |
| Aug 20, 2025 | 207.55 | 207.65 | 206.20 | 207.35 | 207.35 | 0.05% | 614 |
| Aug 19, 2025 | 205.00 | 208.15 | 204.75 | 207.25 | 207.25 | 0.78% | 863 |
| Aug 18, 2025 | 205.40 | 206.70 | 204.65 | 205.65 | 205.65 | 0.54% | 1,212 |
| Aug 15, 2025 | 204.15 | 204.55 | 203.15 | 204.55 | 204.55 | 0.61% | 1,876 |
| Aug 14, 2025 | 205.65 | 206.70 | 203.25 | 203.30 | 203.30 | -0.76% | 4,645 |
| Aug 13, 2025 | 200.95 | 205.50 | 200.95 | 204.85 | 204.85 | 2.14% | 5,876 |
| Aug 12, 2025 | 203.40 | 204.80 | 200.50 | 200.55 | 200.55 | -2.57% | 4,423 |
| Aug 11, 2025 | 208.15 | 209.25 | 205.85 | 205.85 | 205.85 | -2.02% | 1,745 |
| Aug 8, 2025 | 213.90 | 214.95 | 209.90 | 210.10 | 210.10 | -3.31% | 1,799 |
| Aug 7, 2025 | 216.80 | 219.25 | 216.70 | 217.30 | 215.86 | 0.91% | 1,176 |
| Aug 6, 2025 | 217.05 | 217.40 | 214.65 | 215.35 | 213.92 | -0.32% | 852 |
| Aug 5, 2025 | 218.75 | 218.75 | 215.60 | 216.05 | 214.61 | 0.02% | 1,138 |
| Aug 4, 2025 | 216.25 | 217.80 | 214.55 | 216.00 | 214.57 | 1.10% | 1,359 |