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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 04, 2025	240	248.6	248.6	249.5	240	164
July 03, 2025	244.2	247.15	247.15	248.65	241.8	1,242
July 02, 2025	248.65	244.6	244.6	248.65	243.75	1,197
July 01, 2025	250.7	248.2	248.2	250.7	247.35	1,703
June 30, 2025	247.8	249.7	249.7	249.7	247.75	1,194
June 27, 2025	256	249.55	249.55	256	248.55	657
June 26, 2025	250.55	249.35	249.35	250.55	247.95	1,037
June 25, 2025	253.25	250.55	250.55	255	250.2	1,996
June 24, 2025	250.8	251.15	251.15	252.05	249.65	3,512
June 23, 2025	248.9	247.75	247.75	248.9	244.1	1,676
June 20, 2025	246.15	246.35	246.35	246.35	241.2	3,161
June 19, 2025	248.7	247.45	247.45	250	244.1	2,583
June 18, 2025	246.75	247.7	247.7	249.1	245.95	2,256
June 17, 2025	244.25	246.45	246.45	246.7	242.5	1,562
June 16, 2025	240.65	244.25	244.25	245	240.3	2,099
June 13, 2025	241	241.35	241.35	242.15	240	4,634
June 12, 2025	243.6	244.15	244.15	244.5	242.15	2,206
June 11, 2025	241.95	244.4	244.4	244.4	240.55	2,289
June 10, 2025	238.8	240.25	240.25	242	238.8	1,965
June 09, 2025	234.6	237.65	237.65	238.25	234.55	545
June 06, 2025	233.05	235.6	235.6	236.85	233.05	774
June 05, 2025	232.9	233.45	233.45	233.6	230.95	725
June 04, 2025	233.15	232.55	232.55	233.7	232.35	568
June 03, 2025	229.9	231.65	231.65	232.8	229.85	1,440
June 02, 2025	226.8	227.1	227.1	227.4	225.25	1,321
May 30, 2025	227.8	227.95	227.95	228.5	227	897
May 29, 2025	233.2	227.05	227.05	233.2	227.05	782
May 28, 2025	232.95	230.85	230.85	234.45	230.85	516
May 27, 2025	229.2	231.1	231.1	231.2	229	33,004

International Business Machines Corporation (IBM.DE) XETRA