International Business Machines Corporation (FRA:IBM)
Germany · Delayed Price · Currency is EUR 227.20
-0.15 (-0.07%)
At close: Jul 30, 2025, 10:00 PM CET
FRA:IBM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2025 | 227.20 | 227.65 | 224.95 | 225.25 | - | -0.86% | 845 |
| Jul 30, 2025 | 227.30 | 228.85 | 226.35 | 227.20 | - | -0.07% | 1,252 |
| Jul 29, 2025 | 227.55 | 230.20 | 226.65 | 227.35 | - | 0.09% | 1,362 |
| Jul 28, 2025 | 222.55 | 227.15 | 222.55 | 227.15 | - | 3.56% | 2,082 |
| Jul 25, 2025 | 222.40 | 222.70 | 218.75 | 219.35 | - | -0.36% | 2,876 |
| Jul 24, 2025 | 227.05 | 227.90 | 215.00 | 220.15 | - | -9.74% | 35,258 |
| Jul 23, 2025 | 241.20 | 243.95 | 240.55 | 243.90 | - | 1.08% | 773 |
| Jul 22, 2025 | 244.35 | 244.35 | 240.95 | 241.30 | - | -1.85% | 1,208 |
| Jul 21, 2025 | 245.85 | 245.85 | 245.85 | 245.85 | - | - | 1,100 |
| Jul 18, 2025 | 242.80 | 245.85 | 242.15 | 245.85 | - | 1.26% | 721 |
| Jul 17, 2025 | 242.90 | 244.25 | 242.40 | 242.80 | - | -0.08% | 1,115 |
| Jul 16, 2025 | 243.00 | 243.00 | 243.00 | 243.00 | - | - | 794 |
| Jul 15, 2025 | 243.30 | 243.60 | 241.30 | 243.00 | - | 0.29% | 1,148 |
| Jul 14, 2025 | 241.95 | 242.90 | 239.95 | 242.30 | - | -0.90% | 1,546 |
| Jul 11, 2025 | 250.00 | 250.00 | 244.00 | 244.50 | - | -0.63% | 1,015 |
| Jul 10, 2025 | 247.40 | 247.70 | 242.45 | 246.05 | - | -0.53% | 1,867 |
| Jul 9, 2025 | 248.15 | 249.05 | 246.65 | 247.35 | - | -0.32% | 1,150 |
| Jul 8, 2025 | 249.10 | 252.55 | 247.75 | 248.15 | - | -1.25% | 1,293 |
| Jul 7, 2025 | 247.00 | 251.55 | 247.00 | 251.30 | - | 1.09% | 1,394 |
| Jul 4, 2025 | 240.00 | 249.50 | 240.00 | 248.60 | - | 0.59% | 164 |
| Jul 3, 2025 | 244.20 | 248.65 | 241.80 | 247.15 | - | 1.04% | 1,242 |
| Jul 2, 2025 | 248.65 | 248.65 | 243.75 | 244.60 | - | -1.98% | 1,197 |
| Jul 1, 2025 | 249.55 | 249.55 | 249.55 | 249.55 | - | - | 1,703 |
| Jun 30, 2025 | 249.55 | 249.55 | 249.55 | 249.55 | - | - | 1,194 |
| Jun 27, 2025 | 256.00 | 256.00 | 248.55 | 249.55 | - | 0.08% | 657 |
| Jun 26, 2025 | 250.55 | 250.55 | 247.95 | 249.35 | - | -0.48% | 1,037 |
| Jun 25, 2025 | 253.25 | 255.00 | 250.20 | 250.55 | - | -0.24% | 1,996 |
| Jun 24, 2025 | 250.80 | 252.05 | 249.65 | 251.15 | - | 1.37% | 3,512 |
| Jun 23, 2025 | 248.90 | 248.90 | 244.10 | 247.75 | - | 0.57% | 1,676 |
| Jun 20, 2025 | 246.15 | 246.35 | 241.20 | 246.35 | - | -0.44% | 3,161 |
| Jun 19, 2025 | 248.70 | 250.00 | 244.10 | 247.45 | - | -0.10% | 2,583 |
| Jun 18, 2025 | 246.75 | 249.10 | 245.95 | 247.70 | - | 0.51% | 2,256 |
| Jun 17, 2025 | 244.25 | 246.70 | 242.50 | 246.45 | - | 0.90% | 1,562 |
| Jun 16, 2025 | 240.65 | 245.00 | 240.30 | 244.25 | - | 1.20% | 2,099 |
| Jun 13, 2025 | 241.00 | 242.15 | 240.00 | 241.35 | - | -1.15% | 4,634 |
| Jun 12, 2025 | 243.60 | 244.50 | 242.15 | 244.15 | - | -0.10% | 2,206 |
| Jun 11, 2025 | 241.95 | 244.40 | 240.55 | 244.40 | - | 1.73% | 2,289 |
| Jun 10, 2025 | 238.80 | 242.00 | 238.80 | 240.25 | - | 1.09% | 1,965 |
| Jun 9, 2025 | 234.60 | 238.25 | 234.55 | 237.65 | - | 0.87% | 545 |
| Jun 6, 2025 | 233.05 | 236.85 | 233.05 | 235.60 | - | 0.92% | 774 |
| Jun 5, 2025 | 232.90 | 233.60 | 230.95 | 233.45 | - | 0.39% | 725 |
| Jun 4, 2025 | 233.15 | 233.70 | 232.35 | 232.55 | - | 0.39% | 568 |
| Jun 3, 2025 | 229.90 | 232.80 | 229.85 | 231.65 | - | 2.00% | 1,440 |
| Jun 2, 2025 | 226.80 | 227.40 | 225.25 | 227.10 | - | -0.37% | 1,321 |
| May 30, 2025 | 227.80 | 228.50 | 227.00 | 227.95 | - | 0.40% | 897 |
| May 29, 2025 | 233.20 | 233.20 | 227.05 | 227.05 | - | -1.65% | 782 |
| May 28, 2025 | 232.95 | 234.45 | 230.85 | 230.85 | - | -0.11% | 516 |
| May 27, 2025 | 229.20 | 231.20 | 229.00 | 231.10 | - | 1.81% | 33,004 |
| May 26, 2025 | 227.55 | 229.40 | 227.00 | 227.00 | - | -0.31% | 99 |
| May 23, 2025 | 229.15 | 229.15 | 225.00 | 227.70 | - | -1.28% | 1,593 |