International Business Machines Corporation - IBM.DE - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	241.75	243.9	243.9	245.55	239.2	3,625
September 25, 2025	228.95	242.95	242.95	243	228.2	8,123
September 24, 2025	230.95	229.45	229.45	232.3	229.45	2,037
September 23, 2025	230.6	229.15	229.15	231.45	228.4	1,345
September 22, 2025	226.9	230.05	230.05	230.5	224.85	1,307
September 19, 2025	225.55	225.6	225.6	227.4	224.7	1,259
September 18, 2025	219.95	223	223	223.05	218.2	1,156
September 17, 2025	216.45	219.75	219.75	219.75	215.7	821
September 16, 2025	217.45	217.1	217.1	218	215.8	1,195
September 15, 2025	216.45	217.8	217.8	220.3	213.5	6,709
September 12, 2025	219.4	217.6	217.6	219.4	216.95	2,105
September 11, 2025	220.45	220.4	220.4	221.1	218.15	598
September 10, 2025	221.65	219.65	219.65	222.85	219.65	2,978
September 09, 2025	218.15	219.65	219.65	219.65	217	995
September 08, 2025	212.1	215.3	215.3	215.3	210.65	732
September 05, 2025	212.35	209.65	209.65	212.35	209.1	448
September 04, 2025	209.65	212.7	212.7	212.8	209.5	1,700
September 03, 2025	206.55	207.5	207.5	207.75	205.75	305
September 02, 2025	208.45	205.6	205.6	208.8	205	1,934
September 01, 2025	205	206.45	206.45	208.45	205	2,135
August 29, 2025	210.45	207.55	207.55	211.05	207.45	574
August 28, 2025	210.4	210.1	210.1	211.6	208.75	2,307
August 27, 2025	208.9	211.55	211.55	211.55	208.75	853
August 26, 2025	206.5	206.85	206.85	210.1	206	945
August 25, 2025	206.65	205.9	205.9	207.8	205.4	682
August 22, 2025	206.85	207.8	207.8	208.2	206.05	445
August 21, 2025	208.75	207.1	207.1	208.75	206.75	6,578
August 20, 2025	207.55	207.35	207.35	207.65	206.2	614
August 19, 2025	205	207.25	207.25	208.15	204.75	863
August 18, 2025	205.4	205.65	205.65	206.7	204.65	1,212
August 15, 2025	204.15	204.55	204.55	204.55	203.15	1,876
August 14, 2025	205.65	203.3	203.3	206.7	203.25	4,645
August 13, 2025	200.95	204.85	204.85	205.5	200.95	5,876
August 12, 2025	203.4	200.55	200.55	204.8	200.5	4,423
August 11, 2025	208.15	205.85	205.85	209.25	205.85	1,745
August 08, 2025	213.9	210.1	210.1	214.95	209.9	1,799
August 07, 2025	216.8	217.3	215.86	219.25	216.7	1,176
August 06, 2025	217.05	215.35	213.92	217.4	214.65	852
August 05, 2025	218.75	216.05	214.61	218.75	215.6	1,138
August 04, 2025	216.25	216	214.57	217.8	214.55	1,359
August 01, 2025	220.8	213.65	212.23	221.3	213.65	4,026
July 31, 2025	227.2	225.25	223.75	227.65	224.95	845
July 30, 2025	227.3	227.2	225.69	228.85	226.35	1,252
July 29, 2025	227.55	227.35	225.84	230.2	226.65	1,362
July 28, 2025	222.55	227.15	225.64	227.15	222.55	2,082
July 25, 2025	222.4	219.35	217.89	222.7	218.75	2,876
July 24, 2025	227.05	220.15	218.69	227.9	215	35,258
July 23, 2025	241.2	243.9	242.28	243.95	240.55	773
July 22, 2025	244.35	241.3	241.3	244.35	240.95	1,208
July 21, 2025	245.6	245.15	245.15	246.75	244.2	1,100
July 18, 2025	242.8	245.85	245.85	245.85	242.15	721
July 17, 2025	242.9	242.8	242.8	244.25	242.4	1,115
July 16, 2025	242.3	240.15	240.15	245	240.15	794
July 15, 2025	243.3	243	243	243.6	241.3	1,148
July 14, 2025	241.95	242.3	242.3	242.9	239.95	1,546
July 11, 2025	250	244.5	244.5	250	244	1,015
July 10, 2025	247.4	246.05	246.05	247.7	242.45	1,867
July 09, 2025	248.15	247.35	247.35	249.05	246.65	1,150
July 08, 2025	249.1	248.15	248.15	252.55	247.75	1,293
July 07, 2025	247	251.3	251.3	251.55	247	1,394

International Business Machines Corporation (IBM.DE) XETRA