International Business Machines Corporation (IBM.VI)
Vienna - Vienna Delayed price. Currency in EUR
Add to watchlist
At close: 05:32PM CEST
Time period:
01 Jun 2023 - 01 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 31 May 2024 | 153.06 | 153.06 | 151.38 | 151.38 | 151.38 | - |
| 30 May 2024 | 153.74 | 153.74 | 151.64 | 151.64 | 151.64 | 30 |
| 29 May 2024 | 155.76 | 155.88 | 155.76 | 155.86 | 155.86 | 1 |
| 28 May 2024 | 157.80 | 157.80 | 157.32 | 157.32 | 157.32 | 50 |
| 27 May 2024 | 157.90 | 158.64 | 157.30 | 157.52 | 157.52 | 11 |
| 24 May 2024 | 158.06 | 158.12 | 157.18 | 157.18 | 157.18 | 1 |
| 23 May 2024 | 161.36 | 161.48 | 159.38 | 159.38 | 159.38 | 17 |
| 22 May 2024 | 159.76 | 160.38 | 159.76 | 160.38 | 160.38 | 102 |
| 21 May 2024 | 156.84 | 160.42 | 156.84 | 160.42 | 160.42 | 65 |
| 20 May 2024 | 155.56 | 156.32 | 155.48 | 156.32 | 156.32 | 21 |
| 17 May 2024 | 155.22 | 155.86 | 154.62 | 154.62 | 154.62 | 85 |
| 16 May 2024 | 155.08 | 155.84 | 155.08 | 155.84 | 155.84 | - |
| 15 May 2024 | 154.62 | 154.62 | 154.58 | 154.58 | 154.58 | - |
| 14 May 2024 | 155.06 | 155.06 | 154.32 | 154.32 | 154.32 | 5 |
| 13 May 2024 | 155.06 | 155.22 | 154.88 | 155.08 | 155.08 | 89 |
| 10 May 2024 | 154.34 | 155.12 | 154.34 | 154.72 | 154.72 | 38 |
| 09 May 2024 | 157.00 | 157.00 | 154.70 | 154.70 | 154.70 | - |
| 09 May 2024 | 1.67 Dividend | |||||
| 08 May 2024 | 157.64 | 157.64 | 157.64 | 157.64 | 155.97 | - |
| 07 May 2024 | 156.56 | 156.56 | 156.16 | 156.16 | 154.51 | - |
| 06 May 2024 | 154.34 | 155.22 | 154.34 | 155.22 | 153.58 | 32 |
| 03 May 2024 | 152.90 | 154.00 | 152.90 | 153.94 | 152.31 | 27 |
| 02 May 2024 | 153.46 | 154.32 | 152.96 | 153.02 | 151.40 | 124 |
| 30 Apr 2024 | 156.30 | 156.46 | 154.64 | 154.64 | 153.00 | 29 |
| 29 Apr 2024 | 156.30 | 156.30 | 155.74 | 155.74 | 154.09 | 15 |
| 26 Apr 2024 | 158.04 | 158.04 | 156.62 | 156.62 | 154.96 | 235 |
| 25 Apr 2024 | 156.52 | 156.52 | 156.52 | 156.52 | 154.86 | - |
| 24 Apr 2024 | 171.82 | 171.82 | 171.54 | 171.64 | 169.82 | 58 |
| 23 Apr 2024 | 171.16 | 172.14 | 171.02 | 172.14 | 170.32 | 50 |
| 22 Apr 2024 | 170.78 | 171.12 | 169.86 | 169.86 | 168.06 | 37 |
| 19 Apr 2024 | 169.76 | 170.76 | 169.76 | 170.76 | 168.95 | - |
| 18 Apr 2024 | 171.80 | 171.80 | 170.90 | 171.56 | 169.74 | 101 |
| 17 Apr 2024 | 172.80 | 172.80 | 172.34 | 172.34 | 170.51 | 58 |
| 16 Apr 2024 | 170.52 | 173.06 | 170.18 | 173.06 | 171.23 | 68 |
| 15 Apr 2024 | 171.40 | 173.84 | 171.40 | 171.94 | 170.12 | 152 |
| 12 Apr 2024 | 173.98 | 174.10 | 173.74 | 173.74 | 171.90 | 7 |
| 11 Apr 2024 | 173.06 | 173.06 | 172.16 | 173.00 | 171.17 | 109 |
| 10 Apr 2024 | 174.52 | 174.52 | 173.70 | 173.70 | 171.86 | - |
| 09 Apr 2024 | 174.90 | 174.90 | 173.06 | 173.06 | 171.23 | 47 |
| 08 Apr 2024 | 174.38 | 175.10 | 173.90 | 174.66 | 172.81 | 56 |
| 05 Apr 2024 | 173.50 | 175.10 | 173.50 | 175.10 | 173.25 | - |
| 04 Apr 2024 | 176.34 | 176.56 | 176.34 | 176.56 | 174.69 | - |
| 03 Apr 2024 | 175.48 | 176.16 | 174.92 | 176.16 | 174.29 | 42 |
| 02 Apr 2024 | 176.72 | 177.12 | 175.26 | 175.26 | 173.40 | 24 |
| 28 Mar 2024 | 176.60 | 176.60 | 176.60 | 176.60 | 174.73 | - |
| 27 Mar 2024 | 175.00 | 175.00 | 174.00 | 174.45 | 172.60 | 46 |
| 26 Mar 2024 | 174.00 | 175.15 | 173.95 | 175.15 | 173.29 | 104 |
| 25 Mar 2024 | 176.20 | 176.20 | 175.05 | 175.05 | 173.20 | - |
| 22 Mar 2024 | 177.15 | 177.60 | 177.15 | 177.60 | 175.72 | - |
| 21 Mar 2024 | 178.25 | 178.25 | 177.40 | 177.40 | 175.52 | - |
| 20 Mar 2024 | 177.85 | 177.85 | 177.40 | 177.40 | 175.52 | - |
| 19 Mar 2024 | 176.05 | 178.00 | 176.05 | 178.00 | 176.11 | - |
| 18 Mar 2024 | 175.75 | 176.45 | 175.05 | 176.45 | 174.58 | 136 |
| 15 Mar 2024 | 177.95 | 177.95 | 176.10 | 176.10 | 174.23 | - |
| 14 Mar 2024 | 179.95 | 180.35 | 178.70 | 178.70 | 176.81 | 50 |
| 13 Mar 2024 | 182.05 | 182.05 | 179.50 | 179.50 | 177.60 | - |
| 12 Mar 2024 | 176.75 | 181.20 | 176.75 | 181.20 | 179.28 | - |
| 11 Mar 2024 | 178.65 | 178.65 | 176.40 | 176.40 | 174.53 | - |
| 08 Mar 2024 | 179.60 | 179.60 | 179.15 | 179.55 | 177.65 | 85 |
| 07 Mar 2024 | 179.95 | 179.95 | 179.60 | 179.60 | 177.70 | - |
| 06 Mar 2024 | 177.45 | 180.55 | 176.95 | 180.55 | 178.64 | 21 |
| 05 Mar 2024 | 177.40 | 177.80 | 176.80 | 177.80 | 175.92 | 67 |
| 04 Mar 2024 | 173.25 | 177.80 | 173.25 | 177.80 | 175.92 | 24 |
| 01 Mar 2024 | 171.75 | 172.50 | 171.75 | 172.50 | 170.67 | - |
| 29 Feb 2024 | 171.50 | 171.90 | 171.50 | 171.90 | 170.08 | - |
| 28 Feb 2024 | 170.75 | 171.25 | 169.85 | 169.85 | 168.05 | 72 |
| 27 Feb 2024 | 169.65 | 170.30 | 168.85 | 168.85 | 167.06 | 44 |
| 26 Feb 2024 | 171.20 | 171.80 | 170.35 | 170.35 | 168.55 | 50 |
| 23 Feb 2024 | 170.15 | 171.40 | 169.60 | 171.40 | 169.58 | 68 |
| 22 Feb 2024 | 166.65 | 168.90 | 166.65 | 168.90 | 167.11 | - |
| 21 Feb 2024 | 169.45 | 169.45 | 167.65 | 167.65 | 165.87 | - |
| 20 Feb 2024 | 174.10 | 174.70 | 171.35 | 171.35 | 169.53 | 136 |
| 19 Feb 2024 | 174.25 | 174.25 | 173.35 | 173.35 | 171.51 | 15 |
| 16 Feb 2024 | 173.20 | 174.35 | 173.20 | 174.35 | 172.50 | - |
| 15 Feb 2024 | 171.05 | 171.60 | 171.05 | 171.60 | 169.78 | - |
| 14 Feb 2024 | 171.80 | 171.80 | 170.80 | 170.80 | 168.99 | - |
| 13 Feb 2024 | 172.70 | 172.70 | 171.90 | 171.90 | 170.08 | 3 |
| 12 Feb 2024 | 173.40 | 173.40 | 172.55 | 172.55 | 170.72 | 21 |
| 09 Feb 2024 | 171.50 | 172.45 | 171.20 | 172.45 | 170.62 | 68 |
| 08 Feb 2024 | 170.65 | 170.65 | 169.90 | 169.90 | 168.10 | 68 |
| 08 Feb 2024 | 1.66 Dividend | |||||
| 07 Feb 2024 | 170.70 | 170.70 | 169.65 | 170.05 | 166.61 | 7 |
| 06 Feb 2024 | 170.70 | 170.80 | 170.70 | 170.80 | 167.34 | - |
| 05 Feb 2024 | 171.85 | 171.85 | 171.45 | 171.45 | 167.98 | 2 |
| 02 Feb 2024 | 172.05 | 172.60 | 172.05 | 172.60 | 169.10 | - |
| 01 Feb 2024 | 170.50 | 171.40 | 170.25 | 170.25 | 166.80 | 60 |
| 31 Jan 2024 | 174.10 | 174.10 | 171.60 | 171.60 | 168.12 | - |
| 30 Jan 2024 | 173.10 | 173.10 | 173.05 | 173.05 | 169.55 | - |
| 29 Jan 2024 | 172.75 | 173.10 | 172.55 | 172.55 | 169.06 | 25 |
| 26 Jan 2024 | 174.00 | 174.00 | 172.80 | 172.80 | 169.30 | 40 |
| 25 Jan 2024 | 172.75 | 180.95 | 172.75 | 180.95 | 177.29 | - |
| 24 Jan 2024 | 160.35 | 160.35 | 159.35 | 159.35 | 156.12 | - |
| 23 Jan 2024 | 158.55 | 159.95 | 158.55 | 159.95 | 156.71 | - |
| 22 Jan 2024 | 158.00 | 158.35 | 158.00 | 158.35 | 155.14 | - |
| 19 Jan 2024 | 153.70 | 156.30 | 153.70 | 156.30 | 153.13 | 68 |
| 18 Jan 2024 | 152.50 | 152.90 | 152.50 | 152.90 | 149.80 | - |
| 17 Jan 2024 | 153.25 | 154.45 | 153.25 | 154.45 | 151.32 | - |
| 16 Jan 2024 | 151.45 | 152.90 | 151.40 | 152.90 | 149.80 | 80 |
| 15 Jan 2024 | 151.15 | 151.15 | 150.90 | 150.90 | 147.84 | - |
| 12 Jan 2024 | 147.20 | 149.25 | 146.60 | 149.25 | 146.23 | 3 |
| *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.