International Business Machines Corporation (IBM.DE)
XETRA - XETRA Delayed price. Currency in EUR
Add to watchlist
At close: 05:35PM CEST
Time period:
05 Jul 2023 - 05 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 05 Jul 2024 | 164.14 | 162.58 | 161.38 | 161.38 | 161.38 | 447 |
| 04 Jul 2024 | 164.14 | 164.14 | 162.50 | 163.30 | 163.30 | 208 |
| 03 Jul 2024 | 164.80 | 165.46 | 162.86 | 163.08 | 163.08 | 767 |
| 02 Jul 2024 | 163.18 | 164.60 | 162.56 | 164.60 | 164.60 | 341 |
| 01 Jul 2024 | 160.98 | 163.54 | 160.38 | 163.26 | 163.26 | 1,963 |
| 28 Jun 2024 | 159.98 | 161.90 | 159.50 | 161.10 | 161.10 | 775 |
| 27 Jun 2024 | 161.42 | 161.42 | 159.50 | 160.90 | 160.90 | 1,803 |
| 26 Jun 2024 | 162.04 | 162.04 | 159.96 | 160.78 | 160.78 | 983 |
| 25 Jun 2024 | 163.36 | 164.20 | 161.70 | 161.94 | 161.94 | 1,410 |
| 24 Jun 2024 | 160.62 | 166.12 | 160.62 | 164.86 | 164.86 | 2,066 |
| 21 Jun 2024 | 162.18 | 163.16 | 161.28 | 161.28 | 161.28 | 1,347 |
| 20 Jun 2024 | 158.86 | 162.06 | 158.86 | 160.90 | 160.90 | 3,407 |
| 19 Jun 2024 | 158.32 | 159.40 | 158.32 | 158.78 | 158.78 | 903 |
| 18 Jun 2024 | 157.68 | 158.56 | 157.04 | 157.26 | 157.26 | 931 |
| 17 Jun 2024 | 158.50 | 158.50 | 156.46 | 157.58 | 157.58 | 976 |
| 14 Jun 2024 | 157.50 | 158.04 | 156.90 | 157.66 | 157.66 | 1,420 |
| 13 Jun 2024 | 156.38 | 157.36 | 156.06 | 157.36 | 157.36 | 2,238 |
| 12 Jun 2024 | 158.14 | 160.22 | 156.00 | 156.44 | 156.44 | 4,472 |
| 11 Jun 2024 | 157.94 | 158.74 | 155.58 | 156.56 | 156.56 | 2,579 |
| 10 Jun 2024 | 157.98 | 158.68 | 157.36 | 158.30 | 158.30 | 1,322 |
| 07 Jun 2024 | 154.84 | 157.48 | 154.30 | 157.48 | 157.48 | 1,616 |
| 06 Jun 2024 | 153.52 | 154.40 | 153.52 | 154.34 | 154.34 | 1,819 |
| 05 Jun 2024 | 152.66 | 153.42 | 152.58 | 153.12 | 153.12 | 2,354 |
| 04 Jun 2024 | 151.94 | 153.24 | 150.82 | 152.16 | 152.16 | 1,485 |
| 03 Jun 2024 | 153.80 | 154.54 | 150.94 | 151.12 | 151.12 | 2,168 |
| 31 May 2024 | 152.80 | 153.30 | 150.96 | 151.58 | 151.58 | 993 |
| 30 May 2024 | 153.62 | 154.20 | 151.50 | 151.50 | 151.50 | 2,833 |
| 29 May 2024 | 155.66 | 156.22 | 153.62 | 155.78 | 155.78 | 3,084 |
| 28 May 2024 | 157.38 | 158.00 | 156.24 | 157.36 | 157.36 | 7,783 |
| 27 May 2024 | 156.48 | 159.26 | 156.48 | 158.82 | 158.82 | 1,071 |
| 24 May 2024 | 158.14 | 158.58 | 156.92 | 156.92 | 156.92 | 2,054 |
| 23 May 2024 | 160.88 | 162.68 | 159.38 | 159.38 | 159.38 | 3,080 |
| 22 May 2024 | 159.86 | 160.80 | 159.56 | 160.46 | 160.46 | 1,889 |
| 21 May 2024 | 156.32 | 161.04 | 156.32 | 160.10 | 160.10 | 2,843 |
| 20 May 2024 | 155.78 | 156.40 | 155.50 | 156.40 | 156.40 | 528 |
| 17 May 2024 | 155.38 | 155.82 | 154.48 | 154.52 | 154.52 | 629 |
| 16 May 2024 | 154.90 | 155.98 | 154.78 | 155.80 | 155.80 | 1,555 |
| 15 May 2024 | 154.64 | 154.96 | 154.54 | 154.58 | 154.58 | 1,137 |
| 14 May 2024 | 155.40 | 156.48 | 154.28 | 154.28 | 154.28 | 1,857 |
| 13 May 2024 | 155.02 | 155.34 | 154.54 | 155.26 | 155.26 | 1,546 |
| 10 May 2024 | 154.68 | 155.60 | 154.16 | 154.72 | 154.72 | 935 |
| 09 May 2024 | 157.00 | 157.00 | 154.42 | 154.52 | 154.52 | 672 |
| 09 May 2024 | 1.67 Dividend | |||||
| 08 May 2024 | 157.62 | 157.64 | 156.38 | 157.52 | 155.83 | 436 |
| 07 May 2024 | 156.00 | 157.20 | 156.00 | 156.06 | 154.39 | 2,732 |
| 06 May 2024 | 154.22 | 155.30 | 154.20 | 155.30 | 153.64 | 4,189 |
| 03 May 2024 | 153.02 | 154.42 | 152.80 | 153.90 | 152.25 | 2,408 |
| 02 May 2024 | 153.60 | 154.76 | 152.52 | 152.98 | 151.34 | 3,876 |
| 30 Apr 2024 | 156.22 | 156.36 | 154.54 | 154.76 | 153.10 | 2,671 |
| 29 Apr 2024 | 156.78 | 156.88 | 155.62 | 155.62 | 153.95 | 1,990 |
| 26 Apr 2024 | 157.78 | 158.66 | 154.98 | 156.56 | 154.88 | 7,272 |
| 25 Apr 2024 | 156.88 | 160.00 | 152.88 | 156.04 | 154.37 | 17,095 |
| 24 Apr 2024 | 172.00 | 172.64 | 170.90 | 171.48 | 169.64 | 815 |
| 23 Apr 2024 | 171.30 | 172.10 | 170.04 | 172.10 | 170.26 | 743 |
| 22 Apr 2024 | 170.58 | 171.56 | 169.78 | 169.82 | 168.00 | 1,534 |
| 19 Apr 2024 | 170.00 | 170.90 | 169.34 | 170.58 | 168.75 | 681 |
| 18 Apr 2024 | 171.52 | 172.08 | 169.00 | 171.56 | 169.72 | 1,112 |
| 17 Apr 2024 | 172.20 | 174.12 | 172.20 | 172.38 | 170.54 | 3,355 |
| 16 Apr 2024 | 170.30 | 173.56 | 170.26 | 173.22 | 171.37 | 2,644 |
| 15 Apr 2024 | 171.20 | 175.56 | 171.20 | 172.20 | 170.36 | 2,923 |
| 12 Apr 2024 | 173.66 | 174.18 | 172.94 | 173.82 | 171.96 | 987 |
| 11 Apr 2024 | 173.68 | 173.68 | 171.16 | 172.94 | 171.09 | 8,852 |
| 10 Apr 2024 | 174.28 | 174.56 | 173.40 | 173.66 | 171.80 | 1,938 |
| 09 Apr 2024 | 174.72 | 175.40 | 172.26 | 173.02 | 171.17 | 1,942 |
| 08 Apr 2024 | 175.22 | 175.34 | 173.90 | 174.58 | 172.71 | 434 |
| 05 Apr 2024 | 173.62 | 175.10 | 173.24 | 174.92 | 173.05 | 1,450 |
| 04 Apr 2024 | 176.10 | 177.66 | 176.06 | 176.54 | 174.65 | 811 |
| 03 Apr 2024 | 175.08 | 176.38 | 174.80 | 176.16 | 174.27 | 1,317 |
| 02 Apr 2024 | 176.98 | 177.38 | 174.38 | 175.36 | 173.48 | 2,247 |
| 28 Mar 2024 | 176.20 | 177.30 | 176.15 | 176.50 | 174.61 | 3,348 |
| 27 Mar 2024 | 175.35 | 175.60 | 173.90 | 174.25 | 172.39 | 1,248 |
| 26 Mar 2024 | 174.30 | 175.40 | 173.70 | 175.15 | 173.28 | 4,271 |
| 25 Mar 2024 | 175.95 | 176.40 | 174.55 | 175.05 | 173.18 | 1,339 |
| 22 Mar 2024 | 177.40 | 178.25 | 177.00 | 177.30 | 175.40 | 494 |
| 21 Mar 2024 | 178.25 | 178.90 | 174.70 | 177.55 | 175.65 | 2,276 |
| 20 Mar 2024 | 177.70 | 178.70 | 176.35 | 177.30 | 175.40 | 404 |
| 19 Mar 2024 | 176.40 | 178.00 | 175.75 | 177.80 | 175.90 | 913 |
| 18 Mar 2024 | 175.45 | 176.40 | 173.80 | 176.40 | 174.51 | 4,470 |
| 15 Mar 2024 | 178.05 | 178.40 | 176.00 | 176.00 | 174.12 | 1,270 |
| 14 Mar 2024 | 179.95 | 181.05 | 178.50 | 178.70 | 176.79 | 4,898 |
| 13 Mar 2024 | 181.40 | 182.70 | 179.45 | 179.55 | 177.63 | 3,334 |
| 12 Mar 2024 | 176.45 | 182.10 | 175.60 | 181.05 | 179.11 | 2,483 |
| 11 Mar 2024 | 178.75 | 179.10 | 175.30 | 176.20 | 174.31 | 1,524 |
| 08 Mar 2024 | 179.40 | 180.35 | 178.80 | 179.60 | 177.68 | 1,742 |
| 07 Mar 2024 | 179.60 | 182.00 | 179.45 | 179.45 | 177.53 | 5,401 |
| 06 Mar 2024 | 176.85 | 180.80 | 176.55 | 180.80 | 178.87 | 2,777 |
| 05 Mar 2024 | 177.85 | 177.90 | 175.95 | 177.25 | 175.35 | 2,481 |
| 04 Mar 2024 | 173.10 | 177.65 | 173.00 | 177.65 | 175.75 | 2,595 |
| 01 Mar 2024 | 171.60 | 172.80 | 170.40 | 172.60 | 170.75 | 3,464 |
| 29 Feb 2024 | 170.70 | 172.30 | 170.35 | 171.90 | 170.06 | 1,326 |
| 28 Feb 2024 | 171.00 | 171.95 | 169.65 | 169.75 | 167.93 | 2,240 |
| 27 Feb 2024 | 169.70 | 170.90 | 168.75 | 168.75 | 166.94 | 3,283 |
| 26 Feb 2024 | 171.65 | 171.70 | 170.05 | 170.35 | 168.53 | 2,724 |
| 23 Feb 2024 | 169.90 | 172.15 | 169.00 | 171.50 | 169.66 | 3,132 |
| 22 Feb 2024 | 166.65 | 169.85 | 166.50 | 169.00 | 167.19 | 1,701 |
| 21 Feb 2024 | 169.55 | 170.00 | 167.55 | 167.75 | 165.95 | 1,160 |
| 20 Feb 2024 | 173.75 | 175.90 | 170.90 | 170.90 | 169.07 | 2,288 |
| 19 Feb 2024 | 174.20 | 174.90 | 173.00 | 173.40 | 171.54 | 1,202 |
| 16 Feb 2024 | 173.35 | 174.70 | 173.15 | 174.45 | 172.58 | 1,274 |
| 15 Feb 2024 | 171.25 | 172.50 | 169.80 | 171.65 | 169.81 | 4,064 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.