International Business Machines Corporation (FRA:IBM)
Germany
· Delayed Price · Currency is EUR 197.58
-0.60 (-0.30%)
Last updated: Apr 29, 2026, 1:42 PM CET
FRA:IBM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 199.40 | 199.40 | 198.06 | 198.16 | - | -0.42% | 192 |
| Apr 28, 2026 | 195.48 | 199.00 | 195.30 | 199.00 | 199.00 | 2.68% | 483 |
| Apr 27, 2026 | 197.92 | 197.92 | 193.80 | 193.80 | 193.80 | 0.33% | 996 |
| Apr 24, 2026 | 198.08 | 199.10 | 192.20 | 193.16 | 193.16 | -2.16% | 1,448 |
| Apr 23, 2026 | 199.84 | 201.00 | 190.34 | 197.42 | 197.42 | -7.55% | 1,638 |
| Apr 22, 2026 | 219.80 | 219.80 | 213.55 | 213.55 | 213.55 | -1.50% | 394 |
| Apr 21, 2026 | 216.40 | 216.85 | 216.20 | 216.80 | 216.80 | -1.21% | 110 |
| Apr 20, 2026 | 214.10 | 219.45 | 213.75 | 219.45 | 219.45 | 2.59% | 245 |
| Apr 17, 2026 | 213.65 | 215.50 | 213.65 | 213.90 | 213.90 | 1.13% | 793 |
| Apr 16, 2026 | 209.10 | 211.50 | 209.10 | 211.50 | 211.50 | 2.05% | 991 |
| Apr 15, 2026 | 204.05 | 207.25 | 203.35 | 207.25 | 207.25 | 1.84% | 9,616 |
| Apr 14, 2026 | 201.50 | 203.55 | 201.35 | 203.50 | 203.50 | 0.97% | 561 |
| Apr 13, 2026 | 197.02 | 201.75 | 197.02 | 201.55 | 201.55 | 0.62% | 886 |
| Apr 10, 2026 | 203.35 | 203.75 | 199.52 | 200.30 | 200.30 | -0.79% | 2,860 |
| Apr 9, 2026 | 207.20 | 207.40 | 201.90 | 201.90 | 201.90 | -2.44% | 372 |
| Apr 8, 2026 | 214.20 | 215.10 | 206.95 | 206.95 | 206.95 | -1.85% | 870 |
| Apr 7, 2026 | 213.45 | 213.45 | 209.20 | 210.85 | 210.85 | 1.27% | 736 |
| Apr 2, 2026 | 208.70 | 209.50 | 208.20 | 208.20 | 208.20 | -0.93% | 584 |
| Apr 1, 2026 | 210.20 | 211.20 | 208.85 | 210.15 | 210.15 | 0.60% | 673 |
| Mar 31, 2026 | 207.75 | 209.45 | 207.50 | 208.90 | 208.90 | 0.19% | 1,093 |
| Mar 30, 2026 | 204.70 | 208.50 | 204.70 | 208.50 | 208.50 | 1.34% | 626 |
| Mar 27, 2026 | 210.45 | 210.45 | 204.65 | 205.75 | 205.75 | -1.98% | 336 |
| Mar 26, 2026 | 208.20 | 212.25 | 207.10 | 209.90 | 209.90 | 0.53% | 522 |
| Mar 25, 2026 | 208.70 | 210.10 | 208.00 | 208.80 | 208.80 | 0.77% | 558 |
| Mar 24, 2026 | 213.85 | 213.85 | 205.90 | 207.20 | 207.20 | -3.45% | 607 |
| Mar 23, 2026 | 207.25 | 216.10 | 206.65 | 214.60 | 214.60 | 2.36% | 1,402 |
| Mar 20, 2026 | 216.45 | 216.45 | 209.65 | 209.65 | 209.65 | -3.03% | 860 |
| Mar 19, 2026 | 218.60 | 219.40 | 215.95 | 216.20 | 216.20 | -1.12% | 2,540 |
| Mar 18, 2026 | 222.40 | 222.90 | 218.65 | 218.65 | 218.65 | -0.39% | 1,042 |
| Mar 17, 2026 | 216.00 | 219.50 | 215.65 | 219.50 | 219.50 | 1.22% | 958 |
| Mar 16, 2026 | 216.65 | 218.30 | 214.85 | 216.85 | 216.85 | 0.49% | 1,412 |
| Mar 13, 2026 | 215.50 | 216.35 | 214.70 | 215.80 | 215.80 | 0.44% | 617 |
| Mar 12, 2026 | 213.85 | 215.50 | 213.80 | 214.85 | 214.85 | 0.14% | 130 |
| Mar 11, 2026 | 215.90 | 216.75 | 214.55 | 214.55 | 214.55 | -0.79% | 129 |
| Mar 10, 2026 | 217.55 | 218.20 | 213.05 | 216.25 | 216.25 | -0.44% | 708 |
| Mar 9, 2026 | 221.00 | 221.60 | 217.20 | 217.20 | 217.20 | -0.71% | 1,724 |
| Mar 6, 2026 | 222.15 | 222.15 | 218.15 | 218.75 | 218.75 | -1.71% | 1,045 |
| Mar 5, 2026 | 214.90 | 224.00 | 213.95 | 222.55 | 222.55 | 4.43% | 1,716 |
| Mar 4, 2026 | 210.25 | 214.15 | 210.25 | 213.10 | 213.10 | 0.95% | 513 |
| Mar 3, 2026 | 202.95 | 211.10 | 201.40 | 211.10 | 211.10 | 3.68% | 1,134 |
| Mar 2, 2026 | 200.40 | 205.25 | 200.00 | 203.60 | 203.60 | 0.74% | 1,856 |
| Feb 27, 2026 | 204.70 | 205.90 | 198.86 | 202.10 | 202.10 | -1.92% | 1,603 |
| Feb 26, 2026 | 202.35 | 208.95 | 201.85 | 206.05 | 206.05 | 2.11% | 1,943 |
| Feb 25, 2026 | 196.36 | 202.60 | 195.90 | 201.80 | 201.80 | 4.02% | 2,201 |
| Feb 24, 2026 | 191.64 | 199.72 | 188.00 | 194.00 | 194.00 | 2.55% | 5,279 |
| Feb 23, 2026 | 216.00 | 217.00 | 188.82 | 189.18 | 189.18 | -13.52% | 1,331 |
| Feb 20, 2026 | 218.55 | 218.95 | 216.75 | 218.75 | 218.75 | 0.28% | 1,670 |
| Feb 19, 2026 | 221.55 | 221.85 | 217.30 | 218.15 | 218.15 | -0.84% | 873 |
| Feb 18, 2026 | 218.10 | 221.15 | 217.85 | 220.00 | 220.00 | 0.73% | 1,280 |
| Feb 17, 2026 | 219.20 | 219.75 | 217.70 | 218.40 | 218.40 | -1.47% | 1,032 |
| Feb 16, 2026 | 221.85 | 222.75 | 221.65 | 221.65 | 221.65 | 0.05% | 1,375 |
| Feb 13, 2026 | 218.50 | 221.55 | 217.95 | 221.55 | 221.55 | 1.00% | 1,103 |
| Feb 12, 2026 | 231.10 | 231.35 | 217.00 | 219.35 | 219.35 | -4.65% | 614 |
| Feb 11, 2026 | 245.00 | 245.15 | 230.05 | 230.05 | 230.05 | -6.90% | 1,198 |
| Feb 10, 2026 | 247.95 | 248.10 | 246.75 | 247.10 | 247.10 | -0.82% | 99 |
| Feb 9, 2026 | 252.00 | 252.10 | 247.50 | 249.15 | 247.73 | -1.50% | 427 |
| Feb 6, 2026 | 245.90 | 252.95 | 245.85 | 252.95 | 251.51 | 2.95% | 649 |
| Feb 5, 2026 | 244.60 | 245.70 | 243.80 | 245.70 | 244.30 | 0.29% | 1,005 |
| Feb 4, 2026 | 249.55 | 249.90 | 236.25 | 245.00 | 243.60 | -1.78% | 2,290 |
| Feb 3, 2026 | 266.00 | 266.90 | 240.85 | 249.45 | 248.03 | -6.90% | 2,828 |
| Feb 2, 2026 | 256.00 | 267.95 | 255.55 | 267.95 | 266.42 | 4.18% | 644 |
| Jan 30, 2026 | 257.65 | 258.25 | 253.45 | 257.20 | 255.73 | -0.69% | 1,591 |
| Jan 29, 2026 | 265.20 | 270.00 | 259.00 | 259.00 | 257.52 | 5.56% | 4,874 |
| Jan 28, 2026 | 245.15 | 246.25 | 245.15 | 245.35 | 243.95 | 0.95% | 545 |
| Jan 27, 2026 | 250.15 | 250.15 | 243.05 | 243.05 | 241.66 | -2.47% | 328 |
| Jan 26, 2026 | 246.15 | 249.70 | 245.85 | 249.20 | 247.78 | 0.14% | 1,060 |
| Jan 23, 2026 | 251.40 | 251.40 | 248.35 | 248.85 | 247.43 | -2.09% | 202 |
| Jan 22, 2026 | 254.95 | 256.20 | 254.10 | 254.15 | 252.70 | 0.18% | 669 |
| Jan 21, 2026 | 249.00 | 254.00 | 249.00 | 253.70 | 252.25 | 1.85% | 258 |
| Jan 20, 2026 | 257.25 | 257.95 | 249.10 | 249.10 | 247.68 | -3.75% | 476 |
| Jan 19, 2026 | 260.05 | 260.05 | 256.60 | 258.80 | 257.32 | -1.80% | 457 |
| Jan 16, 2026 | 257.40 | 263.55 | 257.05 | 263.55 | 262.05 | 1.25% | 1,553 |
| Jan 15, 2026 | 265.20 | 266.95 | 260.30 | 260.30 | 258.82 | -0.93% | 411 |
| Jan 14, 2026 | 260.40 | 262.75 | 259.05 | 262.75 | 261.25 | -0.10% | 665 |
| Jan 13, 2026 | 267.25 | 268.00 | 263.00 | 263.00 | 261.50 | -1.44% | 657 |
| Jan 12, 2026 | 259.10 | 266.85 | 257.50 | 266.85 | 265.33 | 2.01% | 572 |
| Jan 9, 2026 | 259.25 | 263.55 | 259.25 | 261.60 | 260.11 | 0.71% | 463 |
| Jan 8, 2026 | 253.65 | 259.75 | 252.95 | 259.75 | 258.27 | 2.38% | 944 |
| Jan 7, 2026 | 258.25 | 258.60 | 253.70 | 253.70 | 252.25 | -1.70% | 1,000 |
| Jan 6, 2026 | 251.70 | 258.10 | 250.75 | 258.10 | 256.63 | 2.24% | 236 |
| Jan 5, 2026 | 252.20 | 254.80 | 251.60 | 252.45 | 251.01 | 2.14% | 2,824 |
| Jan 2, 2026 | 254.30 | 254.35 | 246.70 | 247.15 | 245.74 | -4.87% | 364 |
| Dec 30, 2025 | 259.55 | 259.80 | 259.25 | 259.80 | 258.32 | -0.54% | 898 |
| Dec 29, 2025 | 259.30 | 261.20 | 257.85 | 261.20 | 259.71 | 1.38% | 1,037 |
| Dec 23, 2025 | 256.80 | 257.65 | 255.90 | 257.65 | 256.18 | 1.00% | 95 |
| Dec 22, 2025 | 257.35 | 257.50 | 255.10 | 255.10 | 253.65 | -0.72% | 353 |
| Dec 19, 2025 | 255.65 | 260.30 | 255.65 | 256.95 | 255.48 | 0.39% | 635 |
| Dec 18, 2025 | 258.10 | 260.05 | 252.65 | 255.95 | 254.49 | -1.18% | 1,698 |
| Dec 17, 2025 | 258.35 | 259.95 | 258.25 | 259.00 | 257.52 | 1.23% | 289 |
| Dec 16, 2025 | 261.50 | 262.25 | 255.60 | 255.85 | 254.39 | -2.88% | 920 |
| Dec 15, 2025 | 262.65 | 264.15 | 260.85 | 263.45 | 261.95 | 0.73% | 323 |
| Dec 12, 2025 | 264.80 | 264.95 | 261.00 | 261.55 | 260.06 | -1.00% | 279 |
| Dec 11, 2025 | 265.20 | 266.80 | 263.75 | 264.20 | 262.69 | -1.42% | 484 |
| Dec 10, 2025 | 266.80 | 268.00 | 265.00 | 268.00 | 266.47 | 0.07% | 242 |
| Dec 9, 2025 | 265.95 | 269.30 | 265.30 | 267.80 | 266.27 | -0.74% | 1,337 |
| Dec 8, 2025 | 263.75 | 270.00 | 260.05 | 269.80 | 268.26 | 1.87% | 306 |
| Dec 5, 2025 | 264.25 | 267.00 | 264.25 | 264.85 | 263.34 | 0.57% | 113 |
| Dec 4, 2025 | 259.35 | 264.20 | 259.00 | 263.35 | 261.85 | 1.35% | 355 |
| Dec 3, 2025 | 259.45 | 260.30 | 258.10 | 259.85 | 258.37 | -1.37% | 389 |
| Dec 2, 2025 | 262.90 | 263.65 | 262.00 | 263.45 | 261.95 | 0.27% | 239 |