Skip to main content
International Business Machines Corporation (ETR:IBM)
Germany flag Germany · Delayed Price · Currency is EUR
220.60
+6.90 (3.23%)
Mar 5, 2026, 5:35 PM CET

ETR:IBM Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 5, 2026214.65220.60213.95220.60220.603.23%1,099
Mar 4, 2026210.55213.70209.90213.70213.702.35%2,111
Mar 3, 2026203.35208.80200.75208.80208.802.33%2,384
Mar 2, 2026201.65206.00200.00204.05204.050.69%3,221
Feb 27, 2026207.15207.15199.08202.65202.65-2.01%2,870
Feb 26, 2026201.80209.30201.50206.80206.802.38%4,560
Feb 25, 2026196.48202.65196.32202.00202.002.89%5,078
Feb 24, 2026192.14200.00187.96196.32196.32-6.22%10,702
Feb 23, 2026215.50216.90209.20209.35209.35-3.90%4,097
Feb 20, 2026219.05219.30216.30217.85217.85-0.34%2,393
Feb 19, 2026222.05222.10217.25218.60218.60-0.43%4,896
Feb 18, 2026218.40219.80217.40219.55219.550.50%2,570
Feb 17, 2026219.70220.00216.10218.45218.45-1.40%4,548
Feb 16, 2026222.85223.15221.55221.55221.550.84%633
Feb 13, 2026218.60220.80216.70219.70219.700.55%3,279
Feb 12, 2026230.95231.30217.35218.50218.50-8.04%5,919
Feb 11, 2026245.10246.25237.05237.60237.60-3.79%3,201
Feb 10, 2026248.30249.50246.35246.95246.950.16%821
Feb 9, 2026252.30253.80245.95246.55245.14-2.08%4,733
Feb 6, 2026246.00251.80245.80251.80250.362.30%891
Feb 5, 2026245.20246.30242.85246.15244.741.82%2,277
Feb 4, 2026249.65250.00236.20241.75240.37-2.05%3,083
Feb 3, 2026266.25267.20244.50246.80245.39-7.50%3,089
Feb 2, 2026255.95266.85255.95266.80265.274.02%2,756
Jan 30, 2026257.85258.60252.30256.50255.03-2.16%1,148
Jan 29, 2026265.10270.50258.50262.15260.656.44%4,021
Jan 28, 2026245.45246.55244.30246.30244.89-0.10%1,547
Jan 27, 2026250.30251.10246.10246.55245.14-0.86%406
Jan 26, 2026247.20249.40245.85248.70247.280.14%825
Jan 23, 2026251.10251.50248.00248.35246.93-1.74%545
Jan 22, 2026255.45256.10252.30252.75251.30-0.12%678
Jan 21, 2026249.30253.30247.45253.05251.600.46%3,369
Jan 20, 2026257.55258.35249.00251.90250.46-2.89%3,871
Jan 19, 2026260.15260.15257.25259.40257.91-0.97%2,128
Jan 16, 2026257.25261.95257.00261.95260.45-0.96%1,342
Jan 15, 2026265.50268.55264.50264.50262.991.26%497
Jan 14, 2026259.95262.10258.65261.20259.70-0.93%1,065
Jan 13, 2026267.75268.00263.00263.65262.141.05%690
Jan 12, 2026258.85261.15256.55260.90259.41-0.32%2,139
Jan 9, 2026259.60262.05258.80261.75260.250.96%301
Jan 8, 2026253.70259.25252.80259.25257.770.68%675
Jan 7, 2026258.90260.00256.90257.50256.031.00%1,533
Jan 6, 2026251.70256.35250.95254.95253.490.39%501
Jan 5, 2026251.55255.15251.55253.95252.502.15%2,897
Jan 2, 2026254.20254.35248.35248.60247.18-4.57%2,754
Dec 30, 2025260.10260.50259.50260.50259.010.27%179
Dec 29, 2025258.55260.00258.00259.80258.310.91%3,801
Dec 23, 2025257.10257.60256.15257.45255.980.45%910
Dec 22, 2025257.35257.50253.95256.30254.83-0.89%794
Dec 19, 2025255.95260.25255.95258.60257.120.80%536
Dec 18, 2025258.60260.25253.40256.55255.08-1.12%1,080
Dec 17, 2025258.50260.05258.25259.45257.960.87%908
Dec 16, 2025262.35262.35256.30257.20255.73-2.19%603
Dec 15, 2025263.70264.50261.65262.95261.441.49%1,742
Dec 12, 2025264.90267.15259.10259.10257.62-2.21%709
Dec 11, 2025265.60266.80263.00264.95263.43-0.62%608
Dec 10, 2025265.80267.75264.70266.60265.07-0.37%666
Dec 9, 2025265.60269.65265.40267.60266.07-0.56%519
Dec 8, 2025264.00270.60258.40269.10267.561.47%2,280
Dec 5, 2025264.20267.50264.20265.20263.680.08%492
Dec 4, 2025258.70265.20258.70265.00263.482.04%291
Dec 3, 2025260.60260.95257.10259.70258.21-1.03%711
Dec 2, 2025263.60263.75262.40262.40260.900.11%177
Dec 1, 2025263.90264.90260.65262.10260.60-1.17%1,172
Nov 28, 2025262.60265.65261.30265.20263.681.96%644
Nov 27, 2025263.00263.00260.10260.10258.61-0.55%294
Nov 26, 2025263.70263.70260.60261.55260.05-0.04%890
Nov 25, 2025262.50264.00256.95261.65260.15-0.80%960
Nov 24, 2025258.00263.95257.95263.75262.242.47%947
Nov 21, 2025251.00258.00251.00257.40255.930.88%1,954
Nov 20, 2025252.20260.65251.70255.15253.692.20%3,709
Nov 19, 2025251.00251.85249.65249.65248.22-1.67%511
Nov 18, 2025254.50257.00251.25253.90252.45-2.16%1,794
Nov 17, 2025263.25264.25259.30259.50258.01-1.37%1,410
Nov 14, 2025260.60263.10256.15263.10261.59-1.42%3,249
Nov 13, 2025271.10272.95266.90266.90265.37-3.58%1,476
Nov 12, 2025271.80279.80271.80276.80275.222.61%9,879
Nov 11, 2025267.95272.45265.50269.75268.212.33%1,211
Nov 10, 2025266.45266.55263.60263.60262.090.55%1,778
Nov 7, 2025269.90271.15262.10262.15259.21-1.93%1,096
Nov 6, 2025266.90269.10264.65267.30264.301.60%4,308
Nov 5, 2025260.55266.00260.55263.10260.151.00%2,594
Nov 4, 2025266.00266.00258.05260.50257.58-2.25%2,271
Nov 3, 2025267.95270.50266.25266.50263.510.68%1,823
Oct 31, 2025268.35271.30261.70264.70261.73-1.16%2,292
Oct 30, 2025265.80270.15263.60267.80264.790.06%1,498
Oct 29, 2025268.80269.25267.20267.65264.64-2.05%2,225
Oct 28, 2025267.95273.25266.85273.25270.182.92%3,316
Oct 27, 2025267.60268.00260.60265.50262.521.55%4,310
Oct 24, 2025244.50261.45244.45261.45258.518.62%6,662
Oct 23, 2025232.25241.10226.00240.70238.00-2.45%16,031
Oct 22, 2025243.55247.60243.20246.75243.980.63%1,766
Oct 21, 2025243.80245.20242.70245.20242.450.88%1,524
Oct 20, 2025241.75244.55241.60243.05240.322.68%2,244
Oct 17, 2025234.45237.65231.65236.70234.04-1.07%3,052
Oct 16, 2025241.90242.35237.75239.25236.56-1.12%1,477
Oct 15, 2025238.75245.20236.80241.95239.231.60%1,351
Oct 14, 2025238.65239.15236.00238.15235.48-1.43%1,952
Oct 13, 2025241.75243.80240.30241.60238.89-0.90%2,173
Oct 10, 2025249.50250.90243.80243.80241.06-1.77%3,369