Skip to main content
International Business Machines Corporation (ETR:IBM)
Germany flag Germany · Delayed Price · Currency is EUR
198.18
+3.54 (1.82%)
Apr 28, 2026, 5:35 PM CET

ETR:IBM Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 2026195.66198.86195.14198.18198.181.82%1,956
Apr 27, 2026196.80197.54193.80194.64194.640.62%2,309
Apr 24, 2026198.50198.68192.30193.44193.44-2.52%5,355
Apr 23, 2026199.84202.70190.00198.44198.44-8.24%16,984
Apr 22, 2026220.05220.05216.25216.25216.25-0.37%2,116
Apr 21, 2026216.65218.60214.30217.05217.050.93%1,573
Apr 20, 2026214.55219.05213.90215.05215.050.42%1,641
Apr 17, 2026214.20215.60213.35214.15214.151.30%1,195
Apr 16, 2026208.65212.30208.65211.40211.402.00%2,390
Apr 15, 2026204.40208.20203.25207.25207.251.87%3,258
Apr 14, 2026202.10204.30201.40203.45203.452.34%2,741
Apr 13, 2026197.26199.50196.72198.80198.80-0.50%1,305
Apr 10, 2026203.70205.10198.70199.80199.80-0.79%2,512
Apr 9, 2026207.40207.40200.35201.40201.40-3.13%1,455
Apr 8, 2026213.80215.00207.85207.90207.90-0.93%1,664
Apr 7, 2026213.20213.55208.70209.85209.85-1.66%939
Apr 2, 2026209.65213.40208.85213.40213.400.95%354
Apr 1, 2026210.95211.40206.90211.40211.401.93%2,610
Mar 31, 2026208.15209.65206.20207.40207.40-0.69%1,859
Mar 30, 2026205.00209.25205.00208.85208.851.33%1,061
Mar 27, 2026209.20209.90203.25206.10206.10-2.32%1,421
Mar 26, 2026209.05213.30207.40211.00211.000.91%1,563
Mar 25, 2026209.05211.85206.20209.10209.100.55%1,329
Mar 24, 2026213.70213.80206.00207.95207.95-2.23%3,094
Mar 23, 2026208.25215.70206.85212.70212.70-0.07%3,468
Mar 20, 2026215.95216.75212.85212.85212.85-2.09%1,006
Mar 19, 2026219.20219.35215.55217.40217.40-1.09%3,140
Mar 18, 2026222.95224.05219.80219.80219.80-1,763
Mar 17, 2026216.00221.30215.50219.80219.801.81%3,141
Mar 16, 2026216.70217.20214.65215.90215.90-0.21%2,911
Mar 13, 2026215.05217.00214.50216.35216.350.79%1,097
Mar 12, 2026215.00216.55213.80214.65214.650.02%1,617
Mar 11, 2026215.25218.90213.50214.60214.60-0.88%2,123
Mar 10, 2026217.50218.20212.45216.50216.50-1.28%2,329
Mar 9, 2026220.70222.70218.00219.30219.30-0.59%2,041
Mar 6, 2026221.40223.00219.00220.60220.60-1,562
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%551
Dec 18, 2025258.60260.25253.40256.55255.08-1.12%1,101
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%1,745
Dec 12, 2025264.90267.15259.10259.10257.62-2.21%719
Dec 11, 2025265.60266.80263.00264.95263.43-0.62%678
Dec 10, 2025265.80267.75264.70266.60265.07-0.37%748
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%502
Dec 4, 2025258.70265.20258.70265.00263.482.04%507
Dec 3, 2025260.60260.95257.10259.70258.21-1.03%721
Dec 2, 2025263.60263.75262.40262.40260.900.11%177
Dec 1, 2025263.90264.90260.65262.10260.60-1.17%1,172