International Business Machines Corporation (ETR:IBM)
Germany · Delayed Price · Currency is EUR 202.45
-1.30 (-0.64%)
Aug 14, 2026, 5:35 PM CET
ETR:IBM Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2026 | 204.85 | 206.50 | 202.05 | 202.45 | 202.45 | -0.64% | 4,673 |
| Aug 13, 2026 | 204.75 | 210.50 | 203.30 | 203.75 | 203.75 | 0.77% | 8,868 |
| Aug 12, 2026 | 206.35 | 206.40 | 201.30 | 202.20 | 202.20 | -2.88% | 4,131 |
| Aug 11, 2026 | 204.05 | 209.25 | 203.80 | 208.20 | 208.20 | 1.12% | 5,356 |
| Aug 10, 2026 | 204.15 | 208.35 | 203.30 | 205.90 | 205.90 | 2.01% | 5,077 |
| Aug 7, 2026 | 203.20 | 205.15 | 201.85 | 203.30 | 201.84 | 0.25% | 4,283 |
| Aug 6, 2026 | 203.50 | 204.15 | 198.08 | 202.80 | 201.34 | -0.61% | 3,044 |
| Aug 5, 2026 | 203.75 | 205.95 | 201.25 | 204.05 | 202.58 | 2.06% | 6,752 |
| Aug 4, 2026 | 196.78 | 200.10 | 193.98 | 199.94 | 198.50 | 1.30% | 9,685 |
| Aug 3, 2026 | 195.20 | 199.24 | 195.20 | 197.38 | 195.96 | 3.77% | 5,993 |
| Jul 31, 2026 | 191.92 | 192.94 | 189.00 | 190.20 | 188.83 | -1.28% | 5,389 |
| Jul 30, 2026 | 198.14 | 198.14 | 191.74 | 192.66 | 191.27 | -2.98% | 7,087 |
| Jul 29, 2026 | 200.25 | 201.70 | 196.92 | 198.58 | 197.15 | 0.39% | 39,964 |
| Jul 28, 2026 | 191.34 | 198.32 | 189.52 | 197.80 | 196.38 | 3.68% | 12,200 |
| Jul 27, 2026 | 188.22 | 192.90 | 187.70 | 190.78 | 189.41 | 1.48% | 9,809 |
| Jul 24, 2026 | 181.10 | 189.00 | 181.00 | 188.00 | 186.65 | 3.23% | 8,328 |
| Jul 23, 2026 | 180.30 | 182.12 | 175.28 | 182.12 | 180.81 | -1.10% | 15,456 |
| Jul 22, 2026 | 185.22 | 186.24 | 182.00 | 184.14 | 182.82 | -0.03% | 7,142 |
| Jul 21, 2026 | 186.20 | 188.24 | 183.94 | 184.20 | 182.88 | -0.42% | 9,891 |
| Jul 20, 2026 | 185.94 | 186.20 | 183.42 | 184.98 | 183.65 | 0.12% | 6,873 |
| Jul 17, 2026 | 186.92 | 190.00 | 183.94 | 184.76 | 183.43 | -0.63% | 11,337 |
| Jul 16, 2026 | 184.90 | 186.76 | 178.70 | 185.94 | 184.60 | -0.97% | 17,513 |
| Jul 15, 2026 | 190.82 | 195.14 | 187.50 | 187.76 | 186.41 | -0.04% | 39,156 |
| Jul 14, 2026 | 253.40 | 253.40 | 186.96 | 187.84 | 186.49 | -27.11% | 60,763 |
| Jul 13, 2026 | 252.50 | 260.15 | 252.00 | 257.70 | 255.85 | 1.24% | 3,442 |
| Jul 10, 2026 | 257.25 | 260.55 | 254.55 | 254.55 | 252.72 | -1.79% | 2,513 |
| Jul 9, 2026 | 263.95 | 263.95 | 249.00 | 259.20 | 257.34 | -1.59% | 4,405 |
| Jul 8, 2026 | 265.75 | 265.90 | 256.55 | 263.40 | 261.51 | -2.28% | 7,186 |
| Jul 7, 2026 | 262.90 | 269.60 | 262.65 | 269.55 | 267.61 | 3.02% | 4,721 |
| Jul 6, 2026 | 251.95 | 261.70 | 251.20 | 261.65 | 259.77 | 4.31% | 2,854 |
| Jul 3, 2026 | 252.00 | 252.40 | 249.80 | 250.85 | 249.05 | 0.28% | 1,578 |
| Jul 2, 2026 | 248.40 | 253.00 | 246.25 | 250.15 | 248.35 | -2.11% | 3,322 |
| Jul 1, 2026 | 246.60 | 256.15 | 245.50 | 255.55 | 253.71 | 4.82% | 6,831 |
| Jun 30, 2026 | 244.00 | 244.85 | 238.40 | 243.80 | 242.05 | 1.18% | 6,324 |
| Jun 29, 2026 | 239.80 | 242.80 | 236.65 | 240.95 | 239.22 | 1.24% | 5,688 |
| Jun 26, 2026 | 225.65 | 238.00 | 225.00 | 238.00 | 236.29 | 4.09% | 7,760 |
| Jun 25, 2026 | 229.65 | 248.10 | 227.20 | 228.65 | 227.01 | -1.17% | 16,636 |
| Jun 24, 2026 | 232.10 | 233.85 | 226.30 | 231.35 | 229.69 | -0.49% | 6,614 |
| Jun 23, 2026 | 227.10 | 234.25 | 224.65 | 232.50 | 230.83 | 8.04% | 18,112 |
| Jun 22, 2026 | 217.30 | 219.65 | 214.50 | 215.20 | 213.65 | -0.53% | 5,022 |
| Jun 19, 2026 | 216.00 | 218.75 | 215.00 | 216.35 | 214.79 | 0.58% | 6,082 |
| Jun 18, 2026 | 230.05 | 230.60 | 212.80 | 215.10 | 213.55 | -6.50% | 12,567 |
| Jun 17, 2026 | 233.45 | 233.65 | 227.60 | 230.05 | 228.40 | -1.16% | 2,065 |
| Jun 16, 2026 | 232.00 | 238.35 | 230.85 | 232.75 | 231.08 | 0.50% | 4,288 |
| Jun 15, 2026 | 238.45 | 241.05 | 228.35 | 231.60 | 229.93 | -2.32% | 9,239 |
| Jun 12, 2026 | 238.30 | 241.50 | 231.80 | 237.10 | 235.40 | 0.32% | 5,883 |
| Jun 11, 2026 | 236.00 | 237.60 | 232.85 | 236.35 | 234.65 | -1.11% | 7,540 |
| Jun 10, 2026 | 238.35 | 242.25 | 233.10 | 239.00 | 237.28 | -0.38% | 14,390 |
| Jun 9, 2026 | 243.00 | 245.00 | 239.40 | 239.90 | 238.17 | -2.16% | 9,658 |
| Jun 8, 2026 | 243.55 | 250.95 | 242.95 | 245.20 | 243.44 | -1.17% | 7,519 |