International Business Machines Corporation (ETR:IBM)
Germany · Delayed Price · Currency is EUR 228.25
+4.85 (2.17%)
Nov 4, 2026, 5:35 PM CET
ETR:IBM Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 4, 2026 | 220.70 | 229.65 | 220.70 | 228.25 | 228.25 | 2.17% | 1,327 |
| Nov 3, 2026 | 223.35 | 223.40 | 219.45 | 223.40 | 223.40 | -3.54% | 3,047 |
| Nov 2, 2026 | 229.00 | 231.65 | 228.15 | 231.60 | 231.60 | 0.61% | 2,937 |
| Oct 30, 2026 | 228.95 | 231.85 | 228.25 | 230.20 | 230.20 | 1.10% | 6,768 |
| Oct 29, 2026 | 225.65 | 229.00 | 221.15 | 227.70 | 227.70 | 0.98% | 3,716 |
| Oct 28, 2026 | 223.05 | 226.00 | 222.05 | 225.50 | 225.50 | 0.40% | 1,058 |
| Oct 27, 2026 | 226.75 | 227.40 | 223.80 | 224.60 | 224.60 | -0.58% | 1,785 |
| Oct 26, 2026 | 226.25 | 228.60 | 224.40 | 225.90 | 225.90 | 0.24% | 2,691 |
| Oct 23, 2026 | 223.30 | 225.60 | 221.40 | 225.35 | 225.35 | 1.24% | 3,316 |
| Oct 22, 2026 | 211.85 | 227.90 | 206.20 | 222.60 | 222.60 | 2.16% | 9,594 |
| Oct 21, 2026 | 214.05 | 218.10 | 212.95 | 217.90 | 217.90 | 2.47% | 4,118 |
| Oct 20, 2026 | 211.00 | 214.60 | 209.45 | 212.65 | 212.65 | 1.62% | 3,591 |
| Oct 19, 2026 | 207.85 | 209.60 | 205.10 | 209.25 | 209.25 | 1.65% | 2,760 |
| Oct 16, 2026 | 208.30 | 210.20 | 205.45 | 205.85 | 205.85 | -1.01% | 1,400 |
| Oct 15, 2026 | 202.65 | 208.35 | 201.75 | 207.95 | 207.95 | 0.12% | 3,327 |
| Oct 14, 2026 | 206.05 | 208.85 | 206.00 | 207.70 | 207.70 | -0.17% | 2,337 |
| Oct 13, 2026 | 203.40 | 208.05 | 202.55 | 208.05 | 208.05 | 2.87% | 3,298 |
| Oct 12, 2026 | 203.40 | 205.05 | 201.80 | 202.25 | 202.25 | -0.05% | 2,874 |
| Oct 9, 2026 | 201.10 | 203.00 | 201.00 | 202.35 | 202.35 | 3.16% | 3,840 |
| Oct 8, 2026 | 196.66 | 199.36 | 195.74 | 196.16 | 196.16 | -0.34% | 6,715 |
| Oct 7, 2026 | 196.90 | 198.52 | 196.34 | 196.82 | 196.82 | -0.59% | 2,486 |
| Oct 6, 2026 | 197.70 | 198.66 | 197.42 | 197.98 | 197.98 | -0.29% | 1,718 |
| Oct 5, 2026 | 199.28 | 199.44 | 197.28 | 198.56 | 198.56 | 0.25% | 2,079 |
| Oct 2, 2026 | 201.50 | 202.45 | 197.16 | 198.06 | 198.06 | -1.24% | 2,460 |
| Oct 1, 2026 | 195.06 | 207.25 | 193.10 | 200.55 | 200.55 | 2.96% | 9,733 |
| Sep 30, 2026 | 194.34 | 195.60 | 193.50 | 194.78 | 194.78 | -0.36% | 3,988 |
| Sep 29, 2026 | 194.30 | 196.50 | 194.14 | 195.48 | 195.48 | 1.12% | 1,547 |
| Sep 28, 2026 | 198.32 | 198.76 | 193.32 | 193.32 | 193.32 | -3.12% | 1,602 |
| Sep 25, 2026 | 200.10 | 200.35 | 198.70 | 199.54 | 199.54 | -0.10% | 2,851 |
| Sep 24, 2026 | 203.95 | 204.30 | 198.92 | 199.74 | 199.74 | -3.99% | 5,335 |
| Sep 23, 2026 | 203.70 | 208.05 | 203.40 | 208.05 | 208.05 | 2.89% | 1,238 |
| Sep 22, 2026 | 202.50 | 205.55 | 202.10 | 202.20 | 202.20 | 1.33% | 2,899 |
| Sep 21, 2026 | 201.10 | 203.60 | 199.54 | 199.54 | 199.54 | -0.65% | 3,820 |
| Sep 18, 2026 | 208.00 | 208.00 | 200.15 | 200.85 | 200.85 | -3.30% | 3,201 |
| Sep 17, 2026 | 208.85 | 211.80 | 207.05 | 207.70 | 207.70 | -0.91% | 2,624 |
| Sep 16, 2026 | 215.45 | 220.00 | 207.80 | 209.60 | 209.60 | -2.72% | 5,758 |
| Sep 15, 2026 | 214.25 | 216.05 | 212.35 | 215.45 | 215.45 | 0.61% | 2,581 |
| Sep 14, 2026 | 210.35 | 216.60 | 210.35 | 214.15 | 214.15 | 4.34% | 7,825 |
| Sep 11, 2026 | 202.05 | 208.60 | 201.95 | 205.25 | 205.25 | 0.29% | 6,958 |
| Sep 10, 2026 | 205.45 | 208.65 | 203.25 | 204.65 | 204.65 | 2.87% | 7,156 |
| Sep 9, 2026 | 199.32 | 203.35 | 198.00 | 198.94 | 198.94 | -0.51% | 1,593 |
| Sep 8, 2026 | 201.15 | 202.85 | 198.50 | 199.96 | 199.96 | -0.69% | 1,834 |
| Sep 7, 2026 | 200.75 | 201.45 | 199.42 | 201.35 | 201.35 | -0.12% | 1,384 |
| Sep 4, 2026 | 201.35 | 201.90 | 199.58 | 201.60 | 201.60 | -0.40% | 2,713 |
| Sep 3, 2026 | 199.88 | 205.00 | 199.88 | 202.40 | 202.40 | 1.88% | 2,113 |
| Sep 2, 2026 | 199.82 | 199.90 | 198.00 | 198.66 | 198.66 | -0.42% | 1,718 |
| Sep 1, 2026 | 201.75 | 201.85 | 198.38 | 199.50 | 199.50 | -0.94% | 3,212 |
| Aug 31, 2026 | 202.35 | 202.60 | 200.40 | 201.40 | 201.40 | -1.49% | 1,897 |
| Aug 28, 2026 | 205.85 | 205.85 | 203.25 | 204.45 | 204.45 | -0.27% | 1,298 |
| Aug 27, 2026 | 197.38 | 205.55 | 197.22 | 205.00 | 205.00 | 3.80% | 2,200 |