International Business Machines Corporation (ETR:IBM)
Germany · Delayed Price · Currency is EUR 188.00
+5.88 (3.23%)
Jul 24, 2026, 5:35 PM CET
ETR:IBM Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 24, 2026 | 181.10 | 189.00 | 181.00 | 188.00 | 188.00 | 3.23% | 8,328 |
| Jul 23, 2026 | 180.30 | 182.12 | 175.28 | 182.12 | 182.12 | -1.10% | 15,456 |
| Jul 22, 2026 | 185.22 | 186.24 | 182.00 | 184.14 | 184.14 | -0.03% | 7,142 |
| Jul 21, 2026 | 186.20 | 188.24 | 183.94 | 184.20 | 184.20 | -0.42% | 9,870 |
| Jul 20, 2026 | 185.94 | 186.20 | 183.42 | 184.98 | 184.98 | 0.12% | 6,873 |
| Jul 17, 2026 | 186.92 | 190.00 | 183.94 | 184.76 | 184.76 | -0.63% | 11,337 |
| Jul 16, 2026 | 184.90 | 186.76 | 178.70 | 185.94 | 185.94 | -0.97% | 17,513 |
| Jul 15, 2026 | 190.82 | 195.14 | 187.50 | 187.76 | 187.76 | -0.04% | 39,156 |
| Jul 14, 2026 | 253.40 | 253.40 | 186.96 | 187.84 | 187.84 | -27.11% | 60,763 |
| Jul 13, 2026 | 252.50 | 260.15 | 252.00 | 257.70 | 257.70 | 1.24% | 3,442 |
| Jul 10, 2026 | 257.25 | 260.55 | 254.55 | 254.55 | 254.55 | -1.79% | 2,513 |
| Jul 9, 2026 | 263.95 | 263.95 | 249.00 | 259.20 | 259.20 | -1.59% | 4,405 |
| Jul 8, 2026 | 265.75 | 265.90 | 256.55 | 263.40 | 263.40 | -2.28% | 7,186 |
| Jul 7, 2026 | 262.90 | 269.60 | 262.65 | 269.55 | 269.55 | 3.02% | 4,721 |
| Jul 6, 2026 | 251.95 | 261.70 | 251.20 | 261.65 | 261.65 | 4.31% | 2,854 |
| Jul 3, 2026 | 252.00 | 252.40 | 249.80 | 250.85 | 250.85 | 0.28% | 1,578 |
| Jul 2, 2026 | 248.40 | 253.00 | 246.25 | 250.15 | 250.15 | -2.11% | 3,322 |
| Jul 1, 2026 | 246.60 | 256.15 | 245.50 | 255.55 | 255.55 | 4.82% | 6,831 |
| Jun 30, 2026 | 244.00 | 244.85 | 238.40 | 243.80 | 243.80 | 1.18% | 6,324 |
| Jun 29, 2026 | 239.80 | 242.80 | 236.65 | 240.95 | 240.95 | 1.24% | 5,688 |
| Jun 26, 2026 | 225.65 | 238.00 | 225.00 | 238.00 | 238.00 | 4.09% | 7,760 |
| Jun 25, 2026 | 229.65 | 248.10 | 227.20 | 228.65 | 228.65 | -1.17% | 16,636 |
| Jun 24, 2026 | 232.10 | 233.85 | 226.30 | 231.35 | 231.35 | -0.49% | 6,614 |
| Jun 23, 2026 | 227.10 | 234.25 | 224.65 | 232.50 | 232.50 | 8.04% | 18,112 |
| Jun 22, 2026 | 217.30 | 219.65 | 214.50 | 215.20 | 215.20 | -0.53% | 5,022 |
| Jun 19, 2026 | 216.00 | 218.75 | 215.00 | 216.35 | 216.35 | 0.58% | 6,082 |
| Jun 18, 2026 | 230.05 | 230.60 | 212.80 | 215.10 | 215.10 | -6.50% | 12,567 |
| Jun 17, 2026 | 233.45 | 233.65 | 227.60 | 230.05 | 230.05 | -1.16% | 2,065 |
| Jun 16, 2026 | 232.00 | 238.35 | 230.85 | 232.75 | 232.75 | 0.50% | 4,288 |
| Jun 15, 2026 | 238.45 | 241.05 | 228.35 | 231.60 | 231.60 | -2.32% | 9,239 |
| Jun 12, 2026 | 238.30 | 241.50 | 231.80 | 237.10 | 237.10 | 0.32% | 5,883 |
| Jun 11, 2026 | 236.00 | 237.60 | 232.85 | 236.35 | 236.35 | -1.11% | 7,540 |
| Jun 10, 2026 | 238.35 | 242.25 | 233.10 | 239.00 | 239.00 | -0.38% | 14,390 |
| Jun 9, 2026 | 243.00 | 245.00 | 239.40 | 239.90 | 239.90 | -2.16% | 9,658 |
| Jun 8, 2026 | 243.55 | 250.95 | 242.95 | 245.20 | 245.20 | -1.17% | 7,519 |
| Jun 5, 2026 | 255.05 | 259.20 | 248.10 | 248.10 | 248.10 | -5.97% | 9,031 |
| Jun 4, 2026 | 256.60 | 266.35 | 254.90 | 263.85 | 263.85 | -0.43% | 15,914 |
| Jun 3, 2026 | 279.00 | 279.45 | 263.00 | 265.00 | 265.00 | -4.33% | 25,662 |
| Jun 2, 2026 | 267.80 | 281.05 | 262.00 | 277.00 | 277.00 | -1.55% | 22,416 |
| Jun 1, 2026 | 269.80 | 292.65 | 265.85 | 281.35 | 281.35 | 12.11% | 56,534 |
| May 29, 2026 | 236.95 | 250.95 | 234.80 | 250.95 | 250.95 | 9.97% | 16,860 |
| May 28, 2026 | 220.30 | 230.50 | 220.15 | 228.20 | 228.20 | 3.80% | 5,817 |
| May 27, 2026 | 215.15 | 221.05 | 211.50 | 219.85 | 219.85 | 2.52% | 8,172 |
| May 26, 2026 | 221.75 | 221.90 | 211.90 | 214.45 | 214.45 | -3.92% | 12,221 |
| May 25, 2026 | 223.80 | 224.60 | 221.10 | 223.20 | 223.20 | 0.61% | 5,236 |
| May 22, 2026 | 226.20 | 227.70 | 220.35 | 221.85 | 221.85 | 6.38% | 20,126 |
| May 21, 2026 | 192.14 | 211.70 | 191.70 | 208.55 | 208.55 | 9.37% | 16,128 |
| May 20, 2026 | 191.64 | 191.66 | 187.20 | 190.68 | 190.68 | -0.97% | 4,905 |
| May 19, 2026 | 191.68 | 195.88 | 191.44 | 192.54 | 192.54 | 0.83% | 3,126 |
| May 18, 2026 | 187.68 | 190.96 | 187.20 | 190.96 | 190.96 | 1.79% | 2,758 |