Skip to main content
logo
International Business Machines Corporation (ETR:IBM)
Germany flag Germany · Delayed Price · Currency is EUR
232.25
+0.65 (0.28%)
Jun 16, 2026, 3:35 PM CET

ETR:IBM Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 16, 2026232.00232.00231.85231.90-0.13%9,244
Jun 15, 2026238.45241.05228.35231.60231.60-2.32%9,239
Jun 12, 2026238.30241.50231.80237.10237.100.32%5,883
Jun 11, 2026236.00237.60232.85236.35236.35-1.11%7,540
Jun 10, 2026238.35242.25233.10239.00239.00-0.38%14,390
Jun 9, 2026243.00245.00239.40239.90239.90-2.16%9,658
Jun 8, 2026243.55250.95242.95245.20245.20-1.17%7,519
Jun 5, 2026255.05259.20248.10248.10248.10-5.97%9,031
Jun 4, 2026256.60266.35254.90263.85263.85-0.43%15,914
Jun 3, 2026279.00279.45263.00265.00265.00-4.33%25,662
Jun 2, 2026267.80281.05262.00277.00277.00-1.55%22,416
Jun 1, 2026269.80292.65265.85281.35281.3512.11%56,534
May 29, 2026236.95250.95234.80250.95250.959.97%16,860
May 28, 2026220.30230.50220.15228.20228.203.80%5,817
May 27, 2026215.15221.05211.50219.85219.852.52%8,172
May 26, 2026221.75221.90211.90214.45214.45-3.92%12,221
May 25, 2026223.80224.60221.10223.20223.200.61%5,236
May 22, 2026226.20227.70220.35221.85221.856.38%20,126
May 21, 2026192.14211.70191.70208.55208.559.37%16,128
May 20, 2026191.64191.66187.20190.68190.68-0.97%4,905
May 19, 2026191.68195.88191.44192.54192.540.83%3,126
May 18, 2026187.68190.96187.20190.96190.961.79%2,758
May 15, 2026187.60189.60186.68187.60187.60-0.33%2,305
May 14, 2026182.90188.22182.90188.22188.223.74%1,716
May 13, 2026187.08187.72181.32181.44181.44-3.53%4,192
May 12, 2026190.04191.32188.02188.08188.08-1.38%4,910
May 11, 2026195.38195.46190.72190.72190.72-1.90%1,675
May 8, 2026196.00196.78191.00194.42194.42-0.29%7,597
May 7, 2026193.74196.72192.56196.42194.981.73%23,122
May 6, 2026195.20195.32192.68193.08191.67-1.09%2,970
May 5, 2026197.32198.30194.56195.20193.77-1.05%1,025
May 4, 2026199.02199.50197.12197.28195.840.93%2,999
Apr 30, 2026194.32195.46192.80195.46194.03-0.76%1,209
Apr 29, 2026199.40199.40195.86196.96195.52-0.62%2,050
Apr 28, 2026195.66198.86195.14198.18196.731.82%1,956
Apr 27, 2026196.80197.54193.80194.64193.220.62%2,309
Apr 24, 2026198.50198.68192.30193.44192.03-2.52%5,355
Apr 23, 2026199.84202.70190.00198.44196.99-8.24%16,984
Apr 22, 2026220.05220.05216.25216.25214.67-0.37%2,116
Apr 21, 2026216.65218.60214.30217.05215.460.93%1,573
Apr 20, 2026214.55219.05213.90215.05213.480.42%1,641
Apr 17, 2026214.20215.60213.35214.15212.581.30%1,195
Apr 16, 2026208.65212.30208.65211.40209.852.00%2,390
Apr 15, 2026204.40208.20203.25207.25205.741.87%3,258
Apr 14, 2026202.10204.30201.40203.45201.962.34%2,741
Apr 13, 2026197.26199.50196.72198.80197.35-0.50%1,305
Apr 10, 2026203.70205.10198.70199.80198.34-0.79%2,512
Apr 9, 2026207.40207.40200.35201.40199.93-3.13%1,455
Apr 8, 2026213.80215.00207.85207.90206.38-0.93%1,664
Apr 7, 2026213.20213.55208.70209.85208.32-1.66%939