International Business Machines Corporation (FRA:IBM)
Germany
· Delayed Price · Currency is EUR 264.95
-0.05 (-0.02%)
Last updated: Dec 5, 2025, 9:00 AM CET
FRA:IBM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 264.20 | 265.40 | 264.20 | 264.75 | - | 0.53% | 108 |
| Dec 4, 2025 | 259.35 | 264.20 | 259.00 | 263.35 | 263.35 | 1.35% | 355 |
| Dec 3, 2025 | 259.45 | 260.30 | 258.10 | 259.85 | 259.85 | -1.37% | 389 |
| Dec 2, 2025 | 262.90 | 263.65 | 262.00 | 263.45 | 263.45 | 0.27% | 239 |
| Dec 1, 2025 | 263.85 | 264.55 | 262.75 | 262.75 | 262.75 | -1.22% | 90 |
| Nov 28, 2025 | 262.00 | 266.00 | 261.90 | 266.00 | 266.00 | 1.60% | 855 |
| Nov 27, 2025 | 261.80 | 261.85 | 261.05 | 261.80 | 261.80 | -0.06% | 647 |
| Nov 26, 2025 | 263.65 | 264.00 | 261.95 | 261.95 | 261.95 | -0.15% | 671 |
| Nov 25, 2025 | 263.85 | 263.85 | 260.05 | 262.35 | 262.35 | -1.15% | 379 |
| Nov 24, 2025 | 260.35 | 265.40 | 258.35 | 265.40 | 265.40 | 2.69% | 1,075 |
| Nov 21, 2025 | 252.15 | 258.45 | 250.95 | 258.45 | 258.45 | 0.02% | 429 |
| Nov 20, 2025 | 254.25 | 258.40 | 251.95 | 258.40 | 258.40 | 2.89% | 766 |
| Nov 19, 2025 | 249.70 | 251.55 | 249.45 | 251.15 | 251.15 | 0.06% | 215 |
| Nov 18, 2025 | 253.60 | 256.75 | 250.00 | 251.00 | 251.00 | -3.14% | 780 |
| Nov 17, 2025 | 263.95 | 264.15 | 259.15 | 259.15 | 259.15 | -2.08% | 678 |
| Nov 14, 2025 | 260.80 | 264.65 | 258.10 | 264.65 | 264.65 | 0.32% | 709 |
| Nov 13, 2025 | 273.70 | 273.70 | 263.80 | 263.80 | 263.80 | -3.23% | 795 |
| Nov 12, 2025 | 271.30 | 279.10 | 271.30 | 272.60 | 272.60 | 0.59% | 3,373 |
| Nov 11, 2025 | 267.45 | 273.25 | 265.55 | 271.00 | 271.00 | 1.67% | 363 |
| Nov 10, 2025 | 267.90 | 267.90 | 263.95 | 266.55 | 266.55 | 1.23% | 602 |
| Nov 7, 2025 | 269.90 | 271.70 | 263.30 | 263.30 | 261.85 | -2.48% | 778 |
| Nov 6, 2025 | 266.60 | 270.00 | 264.95 | 270.00 | 268.51 | 1.41% | 1,704 |
| Nov 5, 2025 | 260.90 | 266.25 | 260.90 | 266.25 | 264.78 | 1.76% | 242 |
| Nov 4, 2025 | 260.60 | 262.10 | 260.60 | 261.65 | 260.21 | -3.25% | 267 |
| Nov 3, 2025 | 266.75 | 270.45 | 266.60 | 270.45 | 268.96 | 1.41% | 1,568 |
| Oct 31, 2025 | 267.85 | 270.05 | 266.70 | 266.70 | 265.23 | -0.76% | 580 |
| Oct 30, 2025 | 264.60 | 270.55 | 263.80 | 268.75 | 267.27 | 1.42% | 3,887 |
| Oct 29, 2025 | 269.10 | 269.45 | 265.00 | 265.00 | 263.54 | -2.14% | 1,263 |
| Oct 28, 2025 | 268.10 | 273.05 | 266.80 | 270.80 | 269.31 | 0.65% | 2,120 |
| Oct 27, 2025 | 267.00 | 269.05 | 261.70 | 269.05 | 267.57 | 1.51% | 2,875 |
| Oct 24, 2025 | 245.30 | 267.00 | 244.90 | 265.05 | 263.59 | 8.18% | 2,859 |
| Oct 23, 2025 | 231.10 | 245.00 | 225.90 | 245.00 | 243.65 | -1.15% | 1,815 |
| Oct 22, 2025 | 243.15 | 247.85 | 243.15 | 247.85 | 246.48 | 1.58% | 1,314 |
| Oct 21, 2025 | 243.80 | 245.10 | 243.10 | 244.00 | 242.66 | 0.60% | 1,376 |
| Oct 20, 2025 | 241.40 | 242.90 | 241.40 | 242.55 | 241.21 | 0.50% | 456 |
| Oct 17, 2025 | 234.80 | 241.35 | 234.20 | 241.35 | 240.02 | 1.90% | 115 |
| Oct 16, 2025 | 240.75 | 242.60 | 236.85 | 236.85 | 235.54 | -1.91% | 974 |
| Oct 15, 2025 | 238.05 | 245.00 | 237.75 | 241.45 | 240.12 | 1.22% | 795 |
| Oct 14, 2025 | 238.05 | 238.95 | 235.40 | 238.55 | 237.24 | -0.48% | 272 |
| Oct 13, 2025 | 240.90 | 243.05 | 239.70 | 239.70 | 238.38 | 0.33% | 253 |
| Oct 10, 2025 | 249.15 | 249.50 | 238.90 | 238.90 | 237.58 | -3.75% | 641 |
| Oct 9, 2025 | 248.75 | 249.50 | 245.00 | 248.20 | 246.83 | -0.82% | 562 |
| Oct 8, 2025 | 254.35 | 254.35 | 249.70 | 250.25 | 248.87 | -0.93% | 1,519 |
| Oct 7, 2025 | 247.40 | 265.00 | 247.25 | 252.60 | 251.21 | 1.92% | 987 |
| Oct 6, 2025 | 247.00 | 247.90 | 246.35 | 247.85 | 246.48 | -0.36% | 254 |
| Oct 3, 2025 | 244.85 | 248.75 | 244.50 | 248.75 | 247.38 | 1.97% | 1,131 |
| Oct 2, 2025 | 244.30 | 244.85 | 243.25 | 243.95 | 242.61 | 1.14% | 472 |
| Oct 1, 2025 | 239.15 | 241.20 | 237.60 | 241.20 | 239.87 | -0.74% | 504 |
| Sep 30, 2025 | 238.35 | 243.00 | 236.75 | 243.00 | 241.66 | 1.59% | 224 |
| Sep 29, 2025 | 243.15 | 244.00 | 239.00 | 239.20 | 237.88 | -2.37% | 2,587 |
| Sep 26, 2025 | 241.55 | 245.00 | 239.45 | 245.00 | 243.65 | 2.32% | 1,417 |
| Sep 25, 2025 | 227.90 | 242.60 | 227.75 | 239.45 | 238.13 | 4.09% | 1,576 |
| Sep 24, 2025 | 230.90 | 232.40 | 230.05 | 230.05 | 228.78 | 0.17% | 1,402 |
| Sep 23, 2025 | 230.25 | 230.85 | 229.65 | 229.65 | 228.38 | -0.46% | 427 |
| Sep 22, 2025 | 226.95 | 230.70 | 225.05 | 230.70 | 229.43 | 1.90% | 489 |
| Sep 19, 2025 | 225.40 | 227.00 | 225.30 | 226.40 | 225.15 | 0.62% | 1,770 |
| Sep 18, 2025 | 220.50 | 225.00 | 220.15 | 225.00 | 223.76 | 3.21% | 336 |
| Sep 17, 2025 | 216.95 | 219.50 | 216.70 | 218.00 | 216.80 | 0.76% | 138 |
| Sep 16, 2025 | 217.30 | 217.55 | 215.25 | 216.35 | 215.16 | -0.71% | 700 |
| Sep 15, 2025 | 215.95 | 219.85 | 215.95 | 217.90 | 216.70 | 0.88% | 293 |
| Sep 12, 2025 | 219.35 | 219.35 | 216.00 | 216.00 | 214.81 | -1.39% | 818 |
| Sep 11, 2025 | 219.60 | 220.60 | 218.00 | 219.05 | 217.84 | 0.41% | 316 |
| Sep 10, 2025 | 221.60 | 222.45 | 218.15 | 218.15 | 216.95 | -1.33% | 617 |
| Sep 9, 2025 | 217.45 | 221.10 | 217.45 | 221.10 | 219.88 | 2.12% | 1,546 |
| Sep 8, 2025 | 212.45 | 216.50 | 212.05 | 216.50 | 215.31 | 3.49% | 887 |
| Sep 5, 2025 | 212.20 | 212.30 | 209.20 | 209.20 | 208.05 | -1.48% | 181 |
| Sep 4, 2025 | 209.40 | 214.20 | 209.40 | 212.35 | 211.18 | 2.63% | 1,310 |
| Sep 3, 2025 | 207.35 | 207.85 | 206.65 | 206.90 | 205.76 | 0.68% | 741 |
| Sep 2, 2025 | 207.60 | 208.65 | 205.50 | 205.50 | 204.37 | -1.13% | 804 |
| Sep 1, 2025 | 207.60 | 209.05 | 206.30 | 207.85 | 206.70 | 0.05% | 1,455 |
| Aug 29, 2025 | 210.40 | 210.65 | 207.75 | 207.75 | 206.61 | -0.93% | 162 |
| Aug 28, 2025 | 210.55 | 211.50 | 208.65 | 209.70 | 208.54 | -0.69% | 2,421 |
| Aug 27, 2025 | 208.95 | 211.15 | 208.95 | 211.15 | 209.99 | 2.15% | 81 |
| Aug 26, 2025 | 205.70 | 209.00 | 205.70 | 206.70 | 205.56 | -0.22% | 504 |
| Aug 25, 2025 | 206.65 | 207.15 | 205.65 | 207.15 | 206.01 | 0.17% | 232 |
| Aug 22, 2025 | 206.60 | 208.30 | 206.20 | 206.80 | 205.66 | 0.49% | 182 |
| Aug 21, 2025 | 208.40 | 208.60 | 205.80 | 205.80 | 204.67 | -1.11% | 2,615 |
| Aug 20, 2025 | 206.45 | 208.10 | 206.45 | 208.10 | 206.95 | 0.65% | 168 |
| Aug 19, 2025 | 205.05 | 207.95 | 205.05 | 206.75 | 205.61 | 0.85% | 287 |
| Aug 18, 2025 | 205.30 | 205.55 | 204.75 | 205.00 | 203.87 | 0.37% | 384 |
| Aug 15, 2025 | 204.10 | 204.25 | 202.90 | 204.25 | 203.12 | 0.54% | 253 |
| Aug 14, 2025 | 205.20 | 206.15 | 203.15 | 203.15 | 202.03 | -1.10% | 1,109 |
| Aug 13, 2025 | 201.55 | 205.40 | 200.90 | 205.40 | 204.27 | 2.37% | 775 |
| Aug 12, 2025 | 203.30 | 204.00 | 200.00 | 200.65 | 199.54 | -1.28% | 838 |
| Aug 11, 2025 | 207.90 | 209.20 | 203.05 | 203.25 | 202.13 | -2.73% | 1,245 |
| Aug 8, 2025 | 213.75 | 215.00 | 208.75 | 208.95 | 207.80 | -2.45% | 665 |
| Aug 7, 2025 | 216.40 | 217.70 | 214.00 | 214.20 | 211.58 | -1.27% | 983 |
| Aug 6, 2025 | 217.00 | 217.75 | 215.00 | 216.95 | 214.30 | 0.25% | 885 |
| Aug 5, 2025 | 218.40 | 218.75 | 215.70 | 216.40 | 213.76 | -0.25% | 1,036 |
| Aug 4, 2025 | 216.50 | 217.40 | 215.80 | 216.95 | 214.30 | 0.70% | 521 |
| Aug 1, 2025 | 221.35 | 221.35 | 213.15 | 215.45 | 212.82 | -4.24% | 1,162 |
| Jul 31, 2025 | 227.45 | 227.75 | 225.00 | 225.00 | 222.25 | -0.88% | 1,129 |
| Jul 30, 2025 | 227.30 | 229.25 | 226.85 | 227.00 | 224.23 | 0.13% | 1,116 |
| Jul 29, 2025 | 227.80 | 228.75 | 226.70 | 226.70 | 223.93 | - | 666 |
| Jul 28, 2025 | 221.90 | 227.10 | 221.90 | 226.70 | 223.93 | 2.79% | 993 |
| Jul 25, 2025 | 222.35 | 222.75 | 219.05 | 220.55 | 217.86 | -0.23% | 799 |
| Jul 24, 2025 | 226.50 | 227.65 | 215.00 | 221.05 | 218.35 | -9.13% | 2,240 |
| Jul 23, 2025 | 240.70 | 244.00 | 240.70 | 243.25 | 240.28 | 1.38% | 608 |
| Jul 22, 2025 | 243.85 | 243.85 | 239.95 | 239.95 | 237.02 | -2.18% | 265 |
| Jul 21, 2025 | 245.70 | 246.05 | 244.65 | 245.30 | 242.30 | -0.10% | 2,078 |