International Business Machines Corporation (ETR:IBM)
Germany · Delayed Price · Currency is EUR 193.08
-2.12 (-1.09%)
May 6, 2026, 5:35 PM CET
ETR:IBM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 6, 2026 | 195.20 | 195.32 | 192.68 | 193.08 | 193.08 | -1.09% | 2,970 |
| May 5, 2026 | 197.32 | 198.30 | 194.56 | 195.20 | 195.20 | -1.05% | 1,025 |
| May 4, 2026 | 199.02 | 199.50 | 197.12 | 197.28 | 197.28 | 0.93% | 2,999 |
| Apr 30, 2026 | 194.32 | 195.46 | 192.80 | 195.46 | 195.46 | -0.76% | 1,209 |
| Apr 29, 2026 | 199.40 | 199.40 | 195.86 | 196.96 | 196.96 | -0.62% | 2,050 |
| Apr 28, 2026 | 195.66 | 198.86 | 195.14 | 198.18 | 198.18 | 1.82% | 1,956 |
| Apr 27, 2026 | 196.80 | 197.54 | 193.80 | 194.64 | 194.64 | 0.62% | 2,309 |
| Apr 24, 2026 | 198.50 | 198.68 | 192.30 | 193.44 | 193.44 | -2.52% | 5,355 |
| Apr 23, 2026 | 199.84 | 202.70 | 190.00 | 198.44 | 198.44 | -8.24% | 16,984 |
| Apr 22, 2026 | 220.05 | 220.05 | 216.25 | 216.25 | 216.25 | -0.37% | 2,116 |
| Apr 21, 2026 | 216.65 | 218.60 | 214.30 | 217.05 | 217.05 | 0.93% | 1,573 |
| Apr 20, 2026 | 214.55 | 219.05 | 213.90 | 215.05 | 215.05 | 0.42% | 1,641 |
| Apr 17, 2026 | 214.20 | 215.60 | 213.35 | 214.15 | 214.15 | 1.30% | 1,195 |
| Apr 16, 2026 | 208.65 | 212.30 | 208.65 | 211.40 | 211.40 | 2.00% | 2,390 |
| Apr 15, 2026 | 204.40 | 208.20 | 203.25 | 207.25 | 207.25 | 1.87% | 3,258 |
| Apr 14, 2026 | 202.10 | 204.30 | 201.40 | 203.45 | 203.45 | 2.34% | 2,741 |
| Apr 13, 2026 | 197.26 | 199.50 | 196.72 | 198.80 | 198.80 | -0.50% | 1,305 |
| Apr 10, 2026 | 203.70 | 205.10 | 198.70 | 199.80 | 199.80 | -0.79% | 2,512 |
| Apr 9, 2026 | 207.40 | 207.40 | 200.35 | 201.40 | 201.40 | -3.13% | 1,455 |
| Apr 8, 2026 | 213.80 | 215.00 | 207.85 | 207.90 | 207.90 | -0.93% | 1,664 |
| Apr 7, 2026 | 213.20 | 213.55 | 208.70 | 209.85 | 209.85 | -1.66% | 939 |
| Apr 2, 2026 | 209.65 | 213.40 | 208.85 | 213.40 | 213.40 | 0.95% | 354 |
| Apr 1, 2026 | 210.95 | 211.40 | 206.90 | 211.40 | 211.40 | 1.93% | 2,610 |
| Mar 31, 2026 | 208.15 | 209.65 | 206.20 | 207.40 | 207.40 | -0.69% | 1,859 |
| Mar 30, 2026 | 205.00 | 209.25 | 205.00 | 208.85 | 208.85 | 1.33% | 1,061 |
| Mar 27, 2026 | 209.20 | 209.90 | 203.25 | 206.10 | 206.10 | -2.32% | 1,421 |
| Mar 26, 2026 | 209.05 | 213.30 | 207.40 | 211.00 | 211.00 | 0.91% | 1,563 |
| Mar 25, 2026 | 209.05 | 211.85 | 206.20 | 209.10 | 209.10 | 0.55% | 1,329 |
| Mar 24, 2026 | 213.70 | 213.80 | 206.00 | 207.95 | 207.95 | -2.23% | 3,094 |
| Mar 23, 2026 | 208.25 | 215.70 | 206.85 | 212.70 | 212.70 | -0.07% | 3,468 |
| Mar 20, 2026 | 215.95 | 216.75 | 212.85 | 212.85 | 212.85 | -2.09% | 1,006 |
| Mar 19, 2026 | 219.20 | 219.35 | 215.55 | 217.40 | 217.40 | -1.09% | 3,140 |
| Mar 18, 2026 | 222.95 | 224.05 | 219.80 | 219.80 | 219.80 | - | 1,763 |
| Mar 17, 2026 | 216.00 | 221.30 | 215.50 | 219.80 | 219.80 | 1.81% | 3,141 |
| Mar 16, 2026 | 216.70 | 217.20 | 214.65 | 215.90 | 215.90 | -0.21% | 2,911 |
| Mar 13, 2026 | 215.05 | 217.00 | 214.50 | 216.35 | 216.35 | 0.79% | 1,097 |
| Mar 12, 2026 | 215.00 | 216.55 | 213.80 | 214.65 | 214.65 | 0.02% | 1,617 |
| Mar 11, 2026 | 215.25 | 218.90 | 213.50 | 214.60 | 214.60 | -0.88% | 2,123 |
| Mar 10, 2026 | 217.50 | 218.20 | 212.45 | 216.50 | 216.50 | -1.28% | 2,329 |
| Mar 9, 2026 | 220.70 | 222.70 | 218.00 | 219.30 | 219.30 | -0.59% | 2,041 |
| Mar 6, 2026 | 221.40 | 223.00 | 219.00 | 220.60 | 220.60 | - | 1,562 |
| Mar 5, 2026 | 214.65 | 220.60 | 213.95 | 220.60 | 220.60 | 3.23% | 1,099 |
| Mar 4, 2026 | 210.55 | 213.70 | 209.90 | 213.70 | 213.70 | 2.35% | 2,111 |
| Mar 3, 2026 | 203.35 | 208.80 | 200.75 | 208.80 | 208.80 | 2.33% | 2,384 |
| Mar 2, 2026 | 201.65 | 206.00 | 200.00 | 204.05 | 204.05 | 0.69% | 3,221 |
| Feb 27, 2026 | 207.15 | 207.15 | 199.08 | 202.65 | 202.65 | -2.01% | 2,870 |
| Feb 26, 2026 | 201.80 | 209.30 | 201.50 | 206.80 | 206.80 | 2.38% | 4,560 |
| Feb 25, 2026 | 196.48 | 202.65 | 196.32 | 202.00 | 202.00 | 2.89% | 5,078 |
| Feb 24, 2026 | 192.14 | 200.00 | 187.96 | 196.32 | 196.32 | -6.22% | 10,702 |
| Feb 23, 2026 | 215.50 | 216.90 | 209.20 | 209.35 | 209.35 | -3.90% | 4,097 |