International Business Ma... (IBM.DE)
212.70
2.35 (1.12%)
At close: Jan 15, 2025, 5:25 PM
IBM.DE Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 14, 2025 | 212.65 | 213.45 | 209.30 | 210.35 | -2.40 | -1.13% | 3,949 |
| Jan 13, 2025 | 213.65 | 215.45 | 210.95 | 212.75 | -1.20 | -0.56% | 1,385 |
| Jan 10, 2025 | 217.40 | 217.55 | 213.50 | 213.95 | -4.40 | -2.02% | 3,012 |
| Jan 9, 2025 | 217.05 | 218.50 | 216.00 | 218.35 | 2.75 | 1.28% | 782 |
| Jan 8, 2025 | 217.75 | 218.00 | 214.50 | 215.60 | -2.70 | -1.24% | 810 |
| Jan 7, 2025 | 214.85 | 218.30 | 213.90 | 218.30 | 3.40 | 1.58% | 3,027 |
| Jan 6, 2025 | 215.65 | 216.70 | 213.60 | 214.90 | -1.15 | -0.53% | 1,888 |
| Jan 3, 2025 | 214.40 | 217.35 | 212.90 | 216.05 | 1.70 | 0.79% | 2,228 |
| Jan 2, 2025 | 212.40 | 215.90 | 212.40 | 214.35 | 2.85 | 1.35% | 2,445 |
| Dec 30, 2024 | 213.30 | 213.80 | 211.50 | 211.50 | -1.75 | -0.82% | 418 |
| Dec 27, 2024 | 215.10 | 216.00 | 212.50 | 213.25 | 0.35 | 0.16% | 811 |
| Dec 23, 2024 | 215.25 | 216.30 | 212.80 | 212.90 | -4.25 | -1.96% | 824 |
| Dec 20, 2024 | 215.80 | 217.15 | 212.85 | 217.15 | 1.15 | 0.53% | 2,183 |
| Dec 19, 2024 | 212.90 | 217.25 | 211.65 | 216.00 | -0.75 | -0.35% | 1,667 |
| Dec 18, 2024 | 217.90 | 219.55 | 216.75 | 216.75 | -1.90 | -0.87% | 1,135 |
| Dec 17, 2024 | 218.15 | 219.00 | 217.05 | 218.65 | 1.80 | 0.83% | 825 |
| Dec 16, 2024 | 220.20 | 221.00 | 215.95 | 216.85 | -4.35 | -1.97% | 1,678 |
| Dec 13, 2024 | 221.95 | 222.40 | 220.50 | 221.20 | -0.70 | -0.32% | 466 |
| Dec 12, 2024 | 218.40 | 222.50 | 218.40 | 221.90 | 0.90 | 0.41% | 1,564 |
| Dec 11, 2024 | 220.85 | 221.65 | 218.40 | 221.00 | -1.10 | -0.50% | 2,216 |
| Dec 10, 2024 | 217.50 | 222.15 | 216.35 | 222.10 | -1.45 | -0.65% | 1,924 |
| Dec 9, 2024 | 225.30 | 226.10 | 222.95 | 223.55 | -1.25 | -0.56% | 1,499 |
| Dec 6, 2024 | 223.10 | 224.85 | 221.35 | 224.80 | 1.70 | 0.76% | 1,246 |
| Dec 5, 2024 | 221.95 | 223.75 | 220.75 | 223.10 | 2.00 | 0.90% | 2,859 |
| Dec 4, 2024 | 217.55 | 221.25 | 217.25 | 221.10 | 4.75 | 2.20% | 2,755 |
| Dec 3, 2024 | 216.90 | 216.90 | 215.15 | 216.35 | -1.15 | -0.53% | 1,149 |
| Dec 2, 2024 | 216.75 | 217.50 | 215.25 | 217.50 | 1.50 | 0.69% | 1,897 |
| Nov 29, 2024 | 214.90 | 218.15 | 214.50 | 216.00 | 1.55 | 0.72% | 908 |
| Nov 28, 2024 | 215.85 | 217.10 | 213.60 | 214.45 | 1.10 | 0.52% | 1,960 |
| Nov 27, 2024 | 218.15 | 218.35 | 213.35 | 213.35 | -3.25 | -1.50% | 1,016 |
| Nov 26, 2024 | 215.95 | 216.70 | 214.20 | 216.60 | 3.30 | 1.55% | 3,265 |
| Nov 25, 2024 | 213.15 | 214.75 | 211.90 | 213.30 | 0.60 | 0.28% | 1,315 |
| Nov 22, 2024 | 212.40 | 218.35 | 211.90 | 212.70 | 2.05 | 0.97% | 2,161 |
| Nov 21, 2024 | 202.90 | 210.65 | 202.90 | 210.65 | 9.95 | 4.96% | 3,948 |
| Nov 20, 2024 | 199.02 | 201.35 | 198.64 | 200.70 | 3.24 | 1.64% | 1,664 |
| Nov 19, 2024 | 196.26 | 197.46 | 194.80 | 197.46 | 1.68 | 0.86% | 1,867 |
| Nov 18, 2024 | 194.00 | 195.78 | 193.14 | 195.78 | 0.00 | 0.00% | 1,594 |
| Nov 15, 2024 | 197.20 | 197.86 | 195.78 | 195.78 | 0.06 | 0.03% | 3,120 |
| Nov 14, 2024 | 199.94 | 201.20 | 195.56 | 195.72 | -3.96 | -1.98% | 1,845 |
| Nov 13, 2024 | 198.48 | 199.68 | 197.22 | 199.68 | 2.24 | 1.13% | 1,714 |
| Nov 12, 2024 | 199.24 | 199.98 | 197.44 | 197.44 | -3.56 | -1.77% | 1,536 |
| Nov 11, 2024 | 201.55 | 202.00 | 199.30 | 201.00 | 0.50 | 0.25% | 1,485 |
| Nov 8, 2024 | 197.36 | 201.45 | 197.36 | 200.50 | 3.78 | 1.92% | 1,359 |
| Nov 7, 2024 | 199.12 | 199.84 | 196.46 | 196.72 | -1.34 | -0.68% | 2,127 |
| Nov 6, 2024 | 196.50 | 199.50 | 195.48 | 198.06 | 8.10 | 4.26% | 5,145 |
| Nov 5, 2024 | 190.00 | 190.20 | 188.72 | 189.96 | 0.50 | 0.26% | 1,391 |
| Nov 4, 2024 | 190.94 | 191.00 | 189.08 | 189.46 | -3.46 | -1.79% | 4,641 |
| Nov 1, 2024 | 191.64 | 193.44 | 190.30 | 192.92 | 2.30 | 1.21% | 1,419 |
| Oct 31, 2024 | 188.68 | 190.72 | 187.48 | 190.62 | 0.50 | 0.26% | 4,640 |
| Oct 30, 2024 | 194.44 | 194.44 | 189.32 | 190.12 | -5.88 | -3.00% | 8,368 |