International Business Machines Corporation (IBM.DE)
XETRA - XETRA Delayed price. Currency in EUR
Add to watchlist
As of 03:29PM CEST. Market open.
Time period:
06 May 2023 - 06 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 06 May 2024 | 154.22 | 154.98 | 154.20 | 154.20 | 154.20 | 700 |
| 03 May 2024 | 153.02 | 154.42 | 152.80 | 153.90 | 153.90 | 2,408 |
| 02 May 2024 | 153.60 | 154.76 | 152.52 | 152.98 | 152.98 | 3,876 |
| 30 Apr 2024 | 156.22 | 156.36 | 154.54 | 154.76 | 154.76 | 2,671 |
| 29 Apr 2024 | 156.78 | 156.88 | 155.62 | 155.62 | 155.62 | 1,990 |
| 26 Apr 2024 | 157.78 | 158.66 | 154.98 | 156.56 | 156.56 | 7,272 |
| 25 Apr 2024 | 156.88 | 160.00 | 152.88 | 156.04 | 156.04 | 17,095 |
| 24 Apr 2024 | 172.00 | 172.64 | 170.90 | 171.48 | 171.48 | 815 |
| 23 Apr 2024 | 171.30 | 172.10 | 170.04 | 172.10 | 172.10 | 743 |
| 22 Apr 2024 | 170.58 | 171.56 | 169.78 | 169.82 | 169.82 | 1,534 |
| 19 Apr 2024 | 170.00 | 170.90 | 169.34 | 170.58 | 170.58 | 681 |
| 18 Apr 2024 | 171.52 | 172.08 | 169.00 | 171.56 | 171.56 | 1,112 |
| 17 Apr 2024 | 172.20 | 174.12 | 172.20 | 172.38 | 172.38 | 3,355 |
| 16 Apr 2024 | 170.30 | 173.56 | 170.26 | 173.22 | 173.22 | 2,644 |
| 15 Apr 2024 | 171.20 | 175.56 | 171.20 | 172.20 | 172.20 | 2,923 |
| 12 Apr 2024 | 173.66 | 174.18 | 172.94 | 173.82 | 173.82 | 987 |
| 11 Apr 2024 | 173.68 | 173.68 | 171.16 | 172.94 | 172.94 | 8,852 |
| 10 Apr 2024 | 174.28 | 174.56 | 173.40 | 173.66 | 173.66 | 1,938 |
| 09 Apr 2024 | 174.72 | 175.40 | 172.26 | 173.02 | 173.02 | 1,942 |
| 08 Apr 2024 | 175.22 | 175.34 | 173.90 | 174.58 | 174.58 | 434 |
| 05 Apr 2024 | 173.62 | 175.10 | 173.24 | 174.92 | 174.92 | 1,450 |
| 04 Apr 2024 | 176.10 | 177.66 | 176.06 | 176.54 | 176.54 | 811 |
| 03 Apr 2024 | 175.08 | 176.38 | 174.80 | 176.16 | 176.16 | 1,317 |
| 02 Apr 2024 | 176.98 | 177.38 | 174.38 | 175.36 | 175.36 | 2,247 |
| 28 Mar 2024 | 176.20 | 177.30 | 176.15 | 176.50 | 176.50 | 3,348 |
| 27 Mar 2024 | 175.35 | 175.60 | 173.90 | 174.25 | 174.25 | 1,248 |
| 26 Mar 2024 | 174.30 | 175.40 | 173.70 | 175.15 | 175.15 | 4,271 |
| 25 Mar 2024 | 175.95 | 176.40 | 174.55 | 175.05 | 175.05 | 1,339 |
| 22 Mar 2024 | 177.40 | 178.25 | 177.00 | 177.30 | 177.30 | 494 |
| 21 Mar 2024 | 178.25 | 178.90 | 174.70 | 177.55 | 177.55 | 2,276 |
| 20 Mar 2024 | 177.70 | 178.70 | 176.35 | 177.30 | 177.30 | 404 |
| 19 Mar 2024 | 176.40 | 178.00 | 175.75 | 177.80 | 177.80 | 913 |
| 18 Mar 2024 | 175.45 | 176.40 | 173.80 | 176.40 | 176.40 | 4,470 |
| 15 Mar 2024 | 178.05 | 178.40 | 176.00 | 176.00 | 176.00 | 1,270 |
| 14 Mar 2024 | 179.95 | 181.05 | 178.50 | 178.70 | 178.70 | 4,898 |
| 13 Mar 2024 | 181.40 | 182.70 | 179.45 | 179.55 | 179.55 | 3,334 |
| 12 Mar 2024 | 176.45 | 182.10 | 175.60 | 181.05 | 181.05 | 2,483 |
| 11 Mar 2024 | 178.75 | 179.10 | 175.30 | 176.20 | 176.20 | 1,524 |
| 08 Mar 2024 | 179.40 | 180.35 | 178.80 | 179.60 | 179.60 | 1,742 |
| 07 Mar 2024 | 179.60 | 182.00 | 179.45 | 179.45 | 179.45 | 5,401 |
| 06 Mar 2024 | 176.85 | 180.80 | 176.55 | 180.80 | 180.80 | 2,777 |
| 05 Mar 2024 | 177.85 | 177.90 | 175.95 | 177.25 | 177.25 | 2,481 |
| 04 Mar 2024 | 173.10 | 177.65 | 173.00 | 177.65 | 177.65 | 2,595 |
| 01 Mar 2024 | 171.60 | 172.80 | 170.40 | 172.60 | 172.60 | 3,464 |
| 29 Feb 2024 | 170.70 | 172.30 | 170.35 | 171.90 | 171.90 | 1,326 |
| 28 Feb 2024 | 171.00 | 171.95 | 169.65 | 169.75 | 169.75 | 2,240 |
| 27 Feb 2024 | 169.70 | 170.90 | 168.75 | 168.75 | 168.75 | 3,283 |
| 26 Feb 2024 | 171.65 | 171.70 | 170.05 | 170.35 | 170.35 | 2,724 |
| 23 Feb 2024 | 169.90 | 172.15 | 169.00 | 171.50 | 171.50 | 3,132 |
| 22 Feb 2024 | 166.65 | 169.85 | 166.50 | 169.00 | 169.00 | 1,701 |
| 21 Feb 2024 | 169.55 | 170.00 | 167.55 | 167.75 | 167.75 | 1,160 |
| 20 Feb 2024 | 173.75 | 175.90 | 170.90 | 170.90 | 170.90 | 2,288 |
| 19 Feb 2024 | 174.20 | 174.90 | 173.00 | 173.40 | 173.40 | 1,202 |
| 16 Feb 2024 | 173.35 | 174.70 | 173.15 | 174.45 | 174.45 | 1,274 |
| 15 Feb 2024 | 171.25 | 172.50 | 169.80 | 171.65 | 171.65 | 4,064 |
| 14 Feb 2024 | 171.45 | 172.50 | 170.60 | 170.60 | 170.60 | 3,476 |
| 13 Feb 2024 | 172.50 | 172.60 | 170.30 | 171.75 | 171.75 | 3,837 |
| 12 Feb 2024 | 172.40 | 173.45 | 171.00 | 172.50 | 172.50 | 2,990 |
| 09 Feb 2024 | 171.00 | 173.00 | 170.85 | 172.40 | 172.40 | 4,959 |
| 08 Feb 2024 | 170.10 | 170.10 | 168.70 | 170.00 | 170.00 | 2,156 |
| 08 Feb 2024 | 1.66 Dividend | |||||
| 07 Feb 2024 | 170.35 | 171.60 | 169.80 | 169.85 | 168.19 | 2,152 |
| 06 Feb 2024 | 170.05 | 171.80 | 170.05 | 170.85 | 169.18 | 3,759 |
| 05 Feb 2024 | 172.25 | 173.00 | 171.05 | 171.65 | 169.97 | 2,268 |
| 02 Feb 2024 | 172.05 | 173.30 | 171.80 | 172.85 | 171.16 | 1,917 |
| 01 Feb 2024 | 171.10 | 171.85 | 169.25 | 170.10 | 168.44 | 5,143 |
| 31 Jan 2024 | 174.25 | 174.25 | 171.05 | 171.55 | 169.87 | 4,882 |
| 30 Jan 2024 | 173.40 | 173.90 | 172.25 | 172.95 | 171.26 | 2,218 |
| 29 Jan 2024 | 172.70 | 175.10 | 172.20 | 172.45 | 170.76 | 3,319 |
| 26 Jan 2024 | 175.15 | 176.90 | 172.75 | 172.90 | 171.21 | 12,847 |
| 25 Jan 2024 | 172.50 | 181.05 | 169.00 | 181.05 | 179.28 | 33,023 |
| 24 Jan 2024 | 160.60 | 161.00 | 158.60 | 159.20 | 157.64 | 4,406 |
| 23 Jan 2024 | 158.70 | 160.55 | 158.65 | 159.90 | 158.34 | 4,651 |
| 22 Jan 2024 | 157.80 | 160.00 | 157.45 | 158.45 | 156.90 | 5,039 |
| 19 Jan 2024 | 153.85 | 157.35 | 153.50 | 156.25 | 154.72 | 5,408 |
| 18 Jan 2024 | 152.30 | 153.50 | 152.05 | 153.05 | 151.55 | 1,822 |
| 17 Jan 2024 | 153.10 | 154.60 | 152.70 | 154.60 | 153.09 | 5,147 |
| 16 Jan 2024 | 151.40 | 153.10 | 150.85 | 152.90 | 151.41 | 3,473 |
| 15 Jan 2024 | 151.20 | 151.75 | 150.80 | 150.80 | 149.33 | 1,648 |
| 12 Jan 2024 | 147.50 | 149.35 | 147.05 | 149.30 | 147.84 | 5,971 |
| 11 Jan 2024 | 147.00 | 147.20 | 146.25 | 147.00 | 145.56 | 2,594 |
| 10 Jan 2024 | 146.60 | 146.80 | 146.05 | 146.60 | 145.17 | 813 |
| 09 Jan 2024 | 146.75 | 147.30 | 145.85 | 146.60 | 145.17 | 1,238 |
| 08 Jan 2024 | 145.25 | 145.70 | 144.40 | 145.60 | 144.18 | 2,161 |
| 05 Jan 2024 | 145.85 | 146.30 | 144.95 | 145.70 | 144.28 | 5,081 |
| 04 Jan 2024 | 146.50 | 147.50 | 146.00 | 147.45 | 146.01 | 524 |
| 03 Jan 2024 | 147.50 | 147.90 | 147.10 | 147.70 | 146.26 | 677 |
| 02 Jan 2024 | 148.30 | 149.40 | 147.35 | 147.70 | 146.26 | 2,884 |
| 29 Dec 2023 | 148.00 | 148.20 | 147.70 | 148.15 | 146.70 | 975 |
| 28 Dec 2023 | 147.30 | 147.75 | 146.35 | 147.70 | 146.26 | 3,042 |
| 27 Dec 2023 | 147.75 | 148.00 | 146.75 | 147.15 | 145.71 | 2,461 |
| 22 Dec 2023 | 145.15 | 147.30 | 144.00 | 147.10 | 145.66 | 3,792 |
| 21 Dec 2023 | 148.00 | 148.00 | 145.95 | 146.55 | 145.12 | 2,200 |
| 20 Dec 2023 | 147.10 | 147.55 | 146.45 | 147.05 | 145.61 | 6,719 |
| 19 Dec 2023 | 149.15 | 149.60 | 147.00 | 147.15 | 145.71 | 4,254 |
| 18 Dec 2023 | 148.70 | 149.25 | 147.85 | 149.25 | 147.79 | 1,956 |
| 15 Dec 2023 | 148.40 | 150.05 | 148.30 | 150.05 | 148.58 | 2,728 |
| 14 Dec 2023 | 150.55 | 150.75 | 146.55 | 147.55 | 146.11 | 2,562 |
| 13 Dec 2023 | 153.10 | 153.10 | 150.85 | 151.30 | 149.82 | 3,971 |
| 12 Dec 2023 | 151.55 | 154.05 | 150.55 | 154.00 | 152.49 | 5,888 |
| *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.