International Business Machines Corporation (FRA:IBM)
Germany · Delayed Price · Currency is EUR 242.30
+0.15 (0.06%)
Last updated: Sep 30, 2025, 5:23 PM CET
FRA:IBM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 29, 2025 | 243.15 | 244.00 | 239.00 | 239.20 | 239.20 | -2.37% | 2,587 |
| Sep 26, 2025 | 241.55 | 245.00 | 239.45 | 245.00 | 245.00 | 2.32% | 1,417 |
| Sep 25, 2025 | 227.90 | 242.60 | 227.75 | 239.45 | 239.45 | 4.09% | 1,576 |
| Sep 24, 2025 | 230.90 | 232.40 | 230.05 | 230.05 | 230.05 | 0.17% | 1,402 |
| Sep 23, 2025 | 230.25 | 230.85 | 229.65 | 229.65 | 229.65 | -0.46% | 427 |
| Sep 22, 2025 | 226.95 | 230.70 | 225.05 | 230.70 | 230.70 | 1.90% | 489 |
| Sep 19, 2025 | 225.40 | 227.00 | 225.30 | 226.40 | 226.40 | 0.62% | 1,770 |
| Sep 18, 2025 | 220.50 | 225.00 | 220.15 | 225.00 | 225.00 | 3.21% | 336 |
| Sep 17, 2025 | 216.95 | 219.50 | 216.70 | 218.00 | 218.00 | 0.76% | 138 |
| Sep 16, 2025 | 217.30 | 217.55 | 215.25 | 216.35 | 216.35 | -0.71% | 700 |
| Sep 15, 2025 | 215.95 | 219.85 | 215.95 | 217.90 | 217.90 | 0.88% | 293 |
| Sep 12, 2025 | 219.35 | 219.35 | 216.00 | 216.00 | 216.00 | -1.39% | 818 |
| Sep 11, 2025 | 219.60 | 220.60 | 218.00 | 219.05 | 219.05 | 0.41% | 316 |
| Sep 10, 2025 | 221.60 | 222.45 | 218.15 | 218.15 | 218.15 | -1.33% | 617 |
| Sep 9, 2025 | 217.45 | 221.10 | 217.45 | 221.10 | 221.10 | 2.12% | 1,546 |
| Sep 8, 2025 | 212.45 | 216.50 | 212.05 | 216.50 | 216.50 | 3.49% | 887 |
| Sep 5, 2025 | 212.20 | 212.30 | 209.20 | 209.20 | 209.20 | -1.48% | 181 |
| Sep 4, 2025 | 209.40 | 214.20 | 209.40 | 212.35 | 212.35 | 2.63% | 1,310 |
| Sep 3, 2025 | 207.35 | 207.85 | 206.65 | 206.90 | 206.90 | 0.68% | 741 |
| Sep 2, 2025 | 207.60 | 208.65 | 205.50 | 205.50 | 205.50 | -1.13% | 804 |
| Sep 1, 2025 | 207.60 | 209.05 | 206.30 | 207.85 | 207.85 | 0.05% | 1,455 |
| Aug 29, 2025 | 210.40 | 210.65 | 207.75 | 207.75 | 207.75 | -0.93% | 2,190 |
| Aug 28, 2025 | 210.55 | 211.50 | 208.65 | 209.70 | 209.70 | -0.69% | 2,421 |
| Aug 27, 2025 | 208.95 | 211.15 | 208.95 | 211.15 | 211.15 | 2.15% | 81 |
| Aug 26, 2025 | 205.70 | 209.00 | 205.70 | 206.70 | 206.70 | -0.22% | 504 |
| Aug 25, 2025 | 206.65 | 207.15 | 205.65 | 207.15 | 207.15 | 0.17% | 232 |
| Aug 22, 2025 | 206.60 | 208.30 | 206.20 | 206.80 | 206.80 | 0.49% | 182 |
| Aug 21, 2025 | 208.40 | 208.60 | 205.80 | 205.80 | 205.80 | -1.11% | 2,615 |
| Aug 20, 2025 | 206.45 | 208.10 | 206.45 | 208.10 | 208.10 | 0.65% | 168 |
| Aug 19, 2025 | 205.05 | 207.95 | 205.05 | 206.75 | 206.75 | 0.85% | 287 |
| Aug 18, 2025 | 205.30 | 205.55 | 204.75 | 205.00 | 205.00 | 0.37% | 384 |
| Aug 15, 2025 | 204.10 | 204.25 | 202.90 | 204.25 | 204.25 | 0.54% | 253 |
| Aug 14, 2025 | 205.20 | 206.15 | 203.15 | 203.15 | 203.15 | -1.10% | 1,109 |
| Aug 13, 2025 | 201.55 | 205.40 | 200.90 | 205.40 | 205.40 | 2.37% | 775 |
| Aug 12, 2025 | 203.30 | 204.00 | 200.00 | 200.65 | 200.65 | -1.28% | 838 |
| Aug 11, 2025 | 207.90 | 209.20 | 203.05 | 203.25 | 203.25 | -2.73% | 1,245 |
| Aug 8, 2025 | 213.75 | 215.00 | 208.75 | 208.95 | 208.95 | -2.45% | 665 |
| Aug 7, 2025 | 216.40 | 217.70 | 214.00 | 214.20 | 212.77 | -1.27% | 983 |
| Aug 6, 2025 | 217.00 | 217.75 | 215.00 | 216.95 | 215.50 | 0.25% | 885 |
| Aug 5, 2025 | 218.40 | 218.75 | 215.70 | 216.40 | 214.95 | -0.25% | 1,036 |
| Aug 4, 2025 | 216.50 | 217.40 | 215.80 | 216.95 | 215.50 | 0.70% | 521 |
| Aug 1, 2025 | 221.35 | 221.35 | 213.15 | 215.45 | 214.01 | -4.24% | 1,162 |
| Jul 31, 2025 | 227.45 | 227.75 | 225.00 | 225.00 | 223.49 | -0.88% | 1,129 |
| Jul 30, 2025 | 227.30 | 229.25 | 226.85 | 227.00 | 225.48 | 0.13% | 1,116 |
| Jul 29, 2025 | 227.80 | 228.75 | 226.70 | 226.70 | 225.18 | - | 666 |
| Jul 28, 2025 | 221.90 | 227.10 | 221.90 | 226.70 | 225.18 | 2.79% | 993 |
| Jul 25, 2025 | 222.35 | 222.75 | 219.05 | 220.55 | 219.07 | -0.23% | 799 |
| Jul 24, 2025 | 226.50 | 227.65 | 215.00 | 221.05 | 219.57 | -9.13% | 2,240 |
| Jul 23, 2025 | 240.70 | 244.00 | 240.70 | 243.25 | 241.62 | 1.38% | 608 |
| Jul 22, 2025 | 243.85 | 243.85 | 239.95 | 239.95 | 238.34 | -2.18% | 265 |