International Business Machines Corporation (ETR:IBM)
Germany · Delayed Price · Currency is EUR 201.60
-0.80 (-0.40%)
Sep 4, 2026, 5:35 PM CET
ETR:IBM Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 26, 2026 | 200.00 | 200.15 | 197.00 | 197.50 | 197.50 | -0.90% | 2,761 |
| Aug 25, 2026 | 199.02 | 199.76 | 196.46 | 199.30 | 199.30 | -0.50% | 4,391 |
| Aug 24, 2026 | 201.70 | 202.50 | 198.30 | 200.30 | 200.30 | -1.55% | 1,884 |
| Aug 21, 2026 | 200.20 | 203.50 | 199.70 | 203.45 | 203.45 | 0.22% | 2,717 |
| Aug 20, 2026 | 202.90 | 203.00 | 200.75 | 203.00 | 203.00 | -0.27% | 2,517 |
| Aug 19, 2026 | 200.70 | 204.40 | 198.00 | 203.55 | 203.55 | 1.98% | 4,537 |
| Aug 18, 2026 | 197.30 | 201.15 | 196.56 | 199.60 | 199.60 | 0.65% | 5,516 |
| Aug 17, 2026 | 202.15 | 202.15 | 198.12 | 198.32 | 198.32 | -2.04% | 5,794 |
| 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 |