Skip to main content
International Business Machines Corporation (ETR:IBM)
Germany flag Germany · Delayed Price · Currency is EUR
265.20
+0.20 (0.08%)
At close: Dec 5, 2025

ETR:IBM Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 2025264.20267.50264.20265.20265.200.08%492
Dec 4, 2025258.70265.20258.70265.00265.002.04%291
Dec 3, 2025260.60260.95257.10259.70259.70-1.03%711
Dec 2, 2025263.60263.75262.40262.40262.400.11%177
Dec 1, 2025263.90264.90260.65262.10262.10-1.17%1,172
Nov 28, 2025262.60265.65261.30265.20265.201.96%644
Nov 27, 2025263.00263.00260.10260.10260.10-0.55%294
Nov 26, 2025263.70263.70260.60261.55261.55-0.04%890
Nov 25, 2025262.50264.00256.95261.65261.65-0.80%960
Nov 24, 2025258.00263.95257.95263.75263.752.47%947
Nov 21, 2025251.00258.00251.00257.40257.400.88%1,954
Nov 20, 2025252.20260.65251.70255.15255.152.20%3,709
Nov 19, 2025251.00251.85249.65249.65249.65-1.67%511
Nov 18, 2025254.50257.00251.25253.90253.90-2.16%1,794
Nov 17, 2025263.25264.25259.30259.50259.50-1.37%1,410
Nov 14, 2025260.60263.10256.15263.10263.10-1.42%3,249
Nov 13, 2025271.10272.95266.90266.90266.90-3.58%1,476
Nov 12, 2025271.80279.80271.80276.80276.802.61%9,879
Nov 11, 2025267.95272.45265.50269.75269.752.33%1,211
Nov 10, 2025266.45266.55263.60263.60263.600.55%1,778
Nov 7, 2025269.90271.15262.10262.15260.70-1.93%1,096
Nov 6, 2025266.90269.10264.65267.30265.821.60%4,308
Nov 5, 2025260.55266.00260.55263.10261.641.00%2,594
Nov 4, 2025266.00266.00258.05260.50259.06-2.25%2,271
Nov 3, 2025267.95270.50266.25266.50265.030.68%1,823
Oct 31, 2025268.35271.30261.70264.70263.24-1.16%2,292
Oct 30, 2025265.80270.15263.60267.80266.320.06%1,498
Oct 29, 2025268.80269.25267.20267.65266.17-2.05%2,225
Oct 28, 2025267.95273.25266.85273.25271.742.92%3,316
Oct 27, 2025267.60268.00260.60265.50264.031.55%4,310
Oct 24, 2025244.50261.45244.45261.45260.008.62%6,662
Oct 23, 2025232.25241.10226.00240.70239.37-2.45%16,031
Oct 22, 2025243.55247.60243.20246.75245.380.63%1,766
Oct 21, 2025243.80245.20242.70245.20243.840.88%1,524
Oct 20, 2025241.75244.55241.60243.05241.702.68%2,244
Oct 17, 2025234.45237.65231.65236.70235.39-1.07%3,052
Oct 16, 2025241.90242.35237.75239.25237.93-1.12%1,477
Oct 15, 2025238.75245.20236.80241.95240.611.60%1,351
Oct 14, 2025238.65239.15236.00238.15236.83-1.43%1,952
Oct 13, 2025241.75243.80240.30241.60240.26-0.90%2,173
Oct 10, 2025249.50250.90243.80243.80242.45-1.77%3,369
Oct 9, 2025249.10249.85244.90248.20246.83-0.90%2,061
Oct 8, 2025253.95254.35249.25250.45249.06-1.94%2,366
Oct 7, 2025247.10269.85247.10255.40253.992.96%14,588
Oct 6, 2025246.65248.05246.25248.05246.680.18%1,709
Oct 3, 2025245.45249.40244.15247.60246.231.79%910
Oct 2, 2025244.30245.05241.80243.25241.900.95%1,676
Oct 1, 2025238.65242.10237.65240.95239.62-0.37%3,724
Sep 30, 2025238.40243.35236.15241.85240.51-0.12%2,028
Sep 29, 2025243.00244.35239.75242.15240.81-0.72%1,436
Sep 26, 2025241.75245.55239.20243.90242.550.39%3,625
Sep 25, 2025228.95243.00228.20242.95241.615.88%8,123
Sep 24, 2025230.95232.30229.45229.45228.180.13%2,037
Sep 23, 2025230.60231.45228.40229.15227.88-0.39%1,345
Sep 22, 2025226.90230.50224.85230.05228.781.97%1,307
Sep 19, 2025225.55227.40224.70225.60224.351.17%1,259
Sep 18, 2025219.95223.05218.20223.00221.771.48%1,156
Sep 17, 2025216.45219.75215.70219.75218.531.22%821
Sep 16, 2025217.45218.00215.80217.10215.90-0.32%1,195
Sep 15, 2025216.45220.30213.50217.80216.590.09%6,709
Sep 12, 2025219.40219.40216.95217.60216.40-1.27%2,105
Sep 11, 2025220.45221.10218.15220.40219.180.34%598
Sep 10, 2025221.65222.85219.65219.65218.43-2,978
Sep 9, 2025218.15219.65217.00219.65218.432.02%995
Sep 8, 2025212.10215.30210.65215.30214.112.69%732
Sep 5, 2025212.35212.35209.10209.65208.49-1.43%448
Sep 4, 2025209.65212.80209.50212.70211.522.51%1,700
Sep 3, 2025206.55207.75205.75207.50206.350.92%305
Sep 2, 2025208.45208.80205.00205.60204.46-0.41%1,934
Sep 1, 2025205.00208.45205.00206.45205.31-0.53%2,135
Aug 29, 2025210.45211.05207.45207.55206.40-1.21%574
Aug 28, 2025210.40211.60208.75210.10208.94-0.69%2,307
Aug 27, 2025208.90211.55208.75211.55210.382.27%853
Aug 26, 2025206.50210.10206.00206.85205.710.46%945
Aug 25, 2025206.65207.80205.40205.90204.76-0.91%682
Aug 22, 2025206.85208.20206.05207.80206.650.34%445
Aug 21, 2025208.75208.75206.75207.10205.95-0.12%6,578
Aug 20, 2025207.55207.65206.20207.35206.200.05%614
Aug 19, 2025205.00208.15204.75207.25206.100.78%863
Aug 18, 2025205.40206.70204.65205.65204.510.54%1,212
Aug 15, 2025204.15204.55203.15204.55203.420.61%1,876
Aug 14, 2025205.65206.70203.25203.30202.17-0.76%4,645
Aug 13, 2025200.95205.50200.95204.85203.722.14%5,876
Aug 12, 2025203.40204.80200.50200.55199.44-2.57%4,423
Aug 11, 2025208.15209.25205.85205.85204.71-2.02%1,745
Aug 8, 2025213.90214.95209.90210.10208.94-3.31%1,799
Aug 7, 2025216.80219.25216.70217.30214.660.91%1,176
Aug 6, 2025217.05217.40214.65215.35212.73-0.32%852
Aug 5, 2025218.75218.75215.60216.05213.430.02%1,138
Aug 4, 2025216.25217.80214.55216.00213.381.10%1,359
Aug 1, 2025220.80221.30213.65213.65211.06-5.15%4,026
Jul 31, 2025227.20227.65224.95225.25222.51-0.86%845
Jul 30, 2025227.30228.85226.35227.20224.44-0.07%1,252
Jul 29, 2025227.55230.20226.65227.35224.590.09%1,362
Jul 28, 2025222.55227.15222.55227.15224.393.56%2,082
Jul 25, 2025222.40222.70218.75219.35216.69-0.36%2,876
Jul 24, 2025227.05227.90215.00220.15217.48-9.74%35,258
Jul 23, 2025241.20243.95240.55243.90240.941.08%773
Jul 22, 2025244.35244.35240.95241.30238.37-1.57%1,208
Jul 21, 2025245.60246.75244.20245.15242.17-0.28%1,100