International Business Machines Corporation (IBM.VI)
Vienna - Vienna Delayed price. Currency in EUR
Add to watchlist
At close: 05:32PM CEST
Time period:
05 May 2023 - 05 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 May 2024 | 152.90 | 154.00 | 152.90 | 153.94 | 153.94 | 27 |
| 02 May 2024 | 153.46 | 154.32 | 152.96 | 153.02 | 153.02 | 124 |
| 30 Apr 2024 | 156.30 | 156.46 | 154.64 | 154.64 | 154.64 | 29 |
| 29 Apr 2024 | 156.30 | 156.30 | 155.74 | 155.74 | 155.74 | 15 |
| 26 Apr 2024 | 158.04 | 158.04 | 156.62 | 156.62 | 156.62 | 235 |
| 25 Apr 2024 | 156.52 | 156.52 | 156.52 | 156.52 | 156.52 | - |
| 24 Apr 2024 | 171.82 | 171.82 | 171.54 | 171.64 | 171.64 | 58 |
| 23 Apr 2024 | 171.16 | 172.14 | 171.02 | 172.14 | 172.14 | 50 |
| 22 Apr 2024 | 170.78 | 171.12 | 169.86 | 169.86 | 169.86 | 37 |
| 19 Apr 2024 | 169.76 | 170.76 | 169.76 | 170.76 | 170.76 | - |
| 18 Apr 2024 | 171.80 | 171.80 | 170.90 | 171.56 | 171.56 | 101 |
| 17 Apr 2024 | 172.80 | 172.80 | 172.34 | 172.34 | 172.34 | 58 |
| 16 Apr 2024 | 170.52 | 173.06 | 170.18 | 173.06 | 173.06 | 68 |
| 15 Apr 2024 | 171.40 | 173.84 | 171.40 | 171.94 | 171.94 | 152 |
| 12 Apr 2024 | 173.98 | 174.10 | 173.74 | 173.74 | 173.74 | 7 |
| 11 Apr 2024 | 173.06 | 173.06 | 172.16 | 173.00 | 173.00 | 109 |
| 10 Apr 2024 | 174.52 | 174.52 | 173.70 | 173.70 | 173.70 | - |
| 09 Apr 2024 | 174.90 | 174.90 | 173.06 | 173.06 | 173.06 | 47 |
| 08 Apr 2024 | 174.38 | 175.10 | 173.90 | 174.66 | 174.66 | 56 |
| 05 Apr 2024 | 173.50 | 175.10 | 173.50 | 175.10 | 175.10 | - |
| 04 Apr 2024 | 176.34 | 176.56 | 176.34 | 176.56 | 176.56 | - |
| 03 Apr 2024 | 175.48 | 176.16 | 174.92 | 176.16 | 176.16 | 42 |
| 02 Apr 2024 | 176.72 | 177.12 | 175.26 | 175.26 | 175.26 | 24 |
| 28 Mar 2024 | 176.60 | 176.60 | 176.60 | 176.60 | 176.60 | - |
| 27 Mar 2024 | 175.00 | 175.00 | 174.00 | 174.45 | 174.45 | 46 |
| 26 Mar 2024 | 174.00 | 175.15 | 173.95 | 175.15 | 175.15 | 104 |
| 25 Mar 2024 | 176.20 | 176.20 | 175.05 | 175.05 | 175.05 | - |
| 22 Mar 2024 | 177.15 | 177.60 | 177.15 | 177.60 | 177.60 | - |
| 21 Mar 2024 | 178.25 | 178.25 | 177.40 | 177.40 | 177.40 | - |
| 20 Mar 2024 | 177.85 | 177.85 | 177.40 | 177.40 | 177.40 | - |
| 19 Mar 2024 | 176.05 | 178.00 | 176.05 | 178.00 | 178.00 | - |
| 18 Mar 2024 | 175.75 | 176.45 | 175.05 | 176.45 | 176.45 | 136 |
| 15 Mar 2024 | 177.95 | 177.95 | 176.10 | 176.10 | 176.10 | - |
| 14 Mar 2024 | 179.95 | 180.35 | 178.70 | 178.70 | 178.70 | 50 |
| 13 Mar 2024 | 182.05 | 182.05 | 179.50 | 179.50 | 179.50 | - |
| 12 Mar 2024 | 176.75 | 181.20 | 176.75 | 181.20 | 181.20 | - |
| 11 Mar 2024 | 178.65 | 178.65 | 176.40 | 176.40 | 176.40 | - |
| 08 Mar 2024 | 179.60 | 179.60 | 179.15 | 179.55 | 179.55 | 85 |
| 07 Mar 2024 | 179.95 | 179.95 | 179.60 | 179.60 | 179.60 | - |
| 06 Mar 2024 | 177.45 | 180.55 | 176.95 | 180.55 | 180.55 | 21 |
| 05 Mar 2024 | 177.40 | 177.80 | 176.80 | 177.80 | 177.80 | 67 |
| 04 Mar 2024 | 173.25 | 177.80 | 173.25 | 177.80 | 177.80 | 24 |
| 01 Mar 2024 | 171.75 | 172.50 | 171.75 | 172.50 | 172.50 | - |
| 29 Feb 2024 | 171.50 | 171.90 | 171.50 | 171.90 | 171.90 | - |
| 28 Feb 2024 | 170.75 | 171.25 | 169.85 | 169.85 | 169.85 | 72 |
| 27 Feb 2024 | 169.65 | 170.30 | 168.85 | 168.85 | 168.85 | 44 |
| 26 Feb 2024 | 171.20 | 171.80 | 170.35 | 170.35 | 170.35 | 50 |
| 23 Feb 2024 | 170.15 | 171.40 | 169.60 | 171.40 | 171.40 | 68 |
| 22 Feb 2024 | 166.65 | 168.90 | 166.65 | 168.90 | 168.90 | - |
| 21 Feb 2024 | 169.45 | 169.45 | 167.65 | 167.65 | 167.65 | - |
| 20 Feb 2024 | 174.10 | 174.70 | 171.35 | 171.35 | 171.35 | 136 |
| 19 Feb 2024 | 174.25 | 174.25 | 173.35 | 173.35 | 173.35 | 15 |
| 16 Feb 2024 | 173.20 | 174.35 | 173.20 | 174.35 | 174.35 | - |
| 15 Feb 2024 | 171.05 | 171.60 | 171.05 | 171.60 | 171.60 | - |
| 14 Feb 2024 | 171.80 | 171.80 | 170.80 | 170.80 | 170.80 | - |
| 13 Feb 2024 | 172.70 | 172.70 | 171.90 | 171.90 | 171.90 | 3 |
| 12 Feb 2024 | 173.40 | 173.40 | 172.55 | 172.55 | 172.55 | 21 |
| 09 Feb 2024 | 171.50 | 172.45 | 171.20 | 172.45 | 172.45 | 68 |
| 08 Feb 2024 | 170.65 | 170.65 | 169.90 | 169.90 | 169.90 | 68 |
| 08 Feb 2024 | 1.66 Dividend | |||||
| 07 Feb 2024 | 170.70 | 170.70 | 169.65 | 170.05 | 168.39 | 7 |
| 06 Feb 2024 | 170.70 | 170.80 | 170.70 | 170.80 | 169.13 | - |
| 05 Feb 2024 | 171.85 | 171.85 | 171.45 | 171.45 | 169.78 | 2 |
| 02 Feb 2024 | 172.05 | 172.60 | 172.05 | 172.60 | 170.92 | - |
| 01 Feb 2024 | 170.50 | 171.40 | 170.25 | 170.25 | 168.59 | 60 |
| 31 Jan 2024 | 174.10 | 174.10 | 171.60 | 171.60 | 169.92 | - |
| 30 Jan 2024 | 173.10 | 173.10 | 173.05 | 173.05 | 171.36 | - |
| 29 Jan 2024 | 172.75 | 173.10 | 172.55 | 172.55 | 170.87 | 25 |
| 26 Jan 2024 | 174.00 | 174.00 | 172.80 | 172.80 | 171.11 | 40 |
| 25 Jan 2024 | 172.75 | 180.95 | 172.75 | 180.95 | 179.18 | - |
| 24 Jan 2024 | 160.35 | 160.35 | 159.35 | 159.35 | 157.79 | - |
| 23 Jan 2024 | 158.55 | 159.95 | 158.55 | 159.95 | 158.39 | - |
| 22 Jan 2024 | 158.00 | 158.35 | 158.00 | 158.35 | 156.80 | - |
| 19 Jan 2024 | 153.70 | 156.30 | 153.70 | 156.30 | 154.77 | 68 |
| 18 Jan 2024 | 152.50 | 152.90 | 152.50 | 152.90 | 151.41 | - |
| 17 Jan 2024 | 153.25 | 154.45 | 153.25 | 154.45 | 152.94 | - |
| 16 Jan 2024 | 151.45 | 152.90 | 151.40 | 152.90 | 151.41 | 80 |
| 15 Jan 2024 | 151.15 | 151.15 | 150.90 | 150.90 | 149.43 | - |
| 12 Jan 2024 | 147.20 | 149.25 | 146.60 | 149.25 | 147.79 | 3 |
| 11 Jan 2024 | 146.50 | 146.95 | 146.25 | 146.95 | 145.52 | 2 |
| 10 Jan 2024 | 146.40 | 146.60 | 146.40 | 146.60 | 145.17 | - |
| 09 Jan 2024 | 146.65 | 147.10 | 146.55 | 146.55 | 145.12 | 30 |
| 08 Jan 2024 | 145.25 | 145.65 | 144.75 | 145.65 | 144.23 | 3 |
| 05 Jan 2024 | 145.85 | 145.85 | 145.45 | 145.80 | 144.38 | 103 |
| 04 Jan 2024 | 146.50 | 147.50 | 146.50 | 147.50 | 146.06 | - |
| 03 Jan 2024 | 147.20 | 147.65 | 146.90 | 147.65 | 146.21 | 10 |
| 02 Jan 2024 | 149.65 | 149.65 | 147.80 | 147.80 | 146.36 | 1 |
| 29 Dec 2023 | 148.35 | 148.35 | 148.35 | 148.35 | 146.90 | - |
| 28 Dec 2023 | 147.20 | 147.75 | 147.00 | 147.75 | 146.31 | 55 |
| 27 Dec 2023 | 148.05 | 148.05 | 147.00 | 147.10 | 145.66 | 55 |
| 22 Dec 2023 | 145.75 | 147.20 | 145.75 | 147.20 | 145.76 | - |
| 21 Dec 2023 | 146.50 | 146.50 | 146.50 | 146.50 | 145.07 | - |
| 20 Dec 2023 | 147.10 | 147.10 | 147.10 | 147.10 | 145.66 | - |
| 19 Dec 2023 | 149.60 | 149.60 | 149.60 | 149.60 | 148.14 | 3 |
| 18 Dec 2023 | 148.90 | 148.90 | 148.10 | 148.85 | 147.40 | 2 |
| 15 Dec 2023 | 148.30 | 149.95 | 148.30 | 149.95 | 148.49 | - |
| 14 Dec 2023 | 150.10 | 150.10 | 147.55 | 147.55 | 146.11 | 3 |
| 13 Dec 2023 | 152.90 | 152.90 | 151.30 | 151.30 | 149.82 | - |
| 12 Dec 2023 | 151.50 | 154.05 | 151.50 | 154.05 | 152.55 | 70 |
| 11 Dec 2023 | 150.75 | 151.25 | 150.75 | 151.25 | 149.77 | - |
| *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.