XETRA - Delayed Quote
EUR
International Business Machines Corporation (IBM.DE)
231.60
+1.40
(+0.61%)
At close: November 2 at 5:35:34 PM GMT+1
Currency in EUR
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
228.95
231.85
228.25
230.20
230.20
6,768
Oct 29, 2026
225.65
229.00
221.15
227.70
227.70
3,731
Oct 28, 2026
223.05
226.00
222.05
225.50
225.50
1,058
Oct 27, 2026
226.75
227.40
223.80
224.60
224.60
1,785
Oct 26, 2026
226.25
228.60
224.40
225.90
225.90
2,691
Oct 23, 2026
223.30
225.60
221.40
225.35
225.35
3,671
Oct 22, 2026
211.85
227.90
206.20
222.60
222.60
9,791
Oct 21, 2026
214.05
218.10
212.95
217.90
217.90
4,198
Oct 20, 2026
211.00
214.60
209.45
212.65
212.65
3,616
Oct 19, 2026
207.85
209.60
205.10
209.25
209.25
2,760
Oct 16, 2026
208.30
210.20
205.45
205.85
205.85
1,502
Oct 15, 2026
202.65
208.35
201.75
207.95
207.95
3,330
Oct 14, 2026
206.05
208.85
206.00
207.70
207.70
2,337
Oct 13, 2026
203.40
208.05
202.55
208.05
208.05
3,298
Oct 12, 2026
203.40
205.05
201.80
202.25
202.25
2,899
Oct 9, 2026
201.10
203.00
201.00
202.35
202.35
3,840
Oct 8, 2026
196.66
199.36
195.74
196.16
196.16
6,715
Oct 7, 2026
196.90
198.52
196.34
196.82
196.82
2,486
Oct 6, 2026
197.70
198.66
197.42
197.98
197.98
1,719
Oct 5, 2026
199.28
199.44
197.28
198.56
198.56
2,090
Oct 2, 2026
201.50
202.45
197.16
198.06
198.06
2,460
Oct 1, 2026
195.06
207.25
193.10
200.55
200.55
9,745
Sep 30, 2026
194.34
195.60
193.50
194.78
194.78
3,998
Sep 29, 2026
194.30
196.50
194.14
195.48
195.48
1,557
Sep 28, 2026
198.32
198.76
193.32
193.32
193.32
1,702
Sep 25, 2026
200.10
200.35
198.70
199.54
199.54
2,922
Sep 24, 2026
203.95
204.30
198.92
199.74
199.74
5,335
Sep 23, 2026
203.70
208.05
203.40
208.05
208.05
1,238
Sep 22, 2026
202.50
205.55
202.10
202.20
202.20
2,899
Sep 21, 2026
201.10
203.60
199.54
199.54
199.54
3,858
Sep 18, 2026
208.00
208.00
200.15
200.85
200.85
3,301
Sep 17, 2026
208.85
211.80
207.05
207.70
207.70
2,627
Sep 16, 2026
215.45
220.00
207.80
209.60
209.60
5,803
Sep 15, 2026
214.25
216.05
212.35
215.45
215.45
2,581
Sep 14, 2026
210.35
216.60
210.35
214.15
214.15
7,831
Sep 11, 2026
202.05
208.60
201.95
205.25
205.25
6,978
Sep 10, 2026
205.45
208.65
203.25
204.65
204.65
7,156
Sep 9, 2026
199.32
203.35
198.00
198.94
198.94
1,685
Sep 8, 2026
201.15
202.85
198.50
199.96
199.96
1,834
Sep 7, 2026
200.75
201.45
199.42
201.35
201.35
1,384
Sep 4, 2026
201.35
201.90
199.58
201.60
201.60
2,713
Sep 3, 2026
199.88
205.00
199.88
202.40
202.40
2,113
Sep 2, 2026
199.82
199.90
198.00
198.66
198.66
1,718
Sep 1, 2026
201.75
201.85
198.38
199.50
199.50
3,212
Aug 31, 2026
202.35
202.60
200.40
201.40
201.40
1,897
Aug 28, 2026
205.85
205.85
203.25
204.45
204.45
1,298
Aug 27, 2026
197.38
205.55
197.22
205.00
205.00
2,300
Aug 26, 2026
200.00
200.15
197.00
197.50
197.50
2,771
Aug 25, 2026
199.02
199.76
196.46
199.30
199.30
4,391
Aug 24, 2026
201.70
202.50
198.30
200.30
200.30
1,994
Aug 21, 2026
200.20
203.50
199.70
203.45
203.45
2,737
Aug 20, 2026
202.90
203.00
200.75
203.00
203.00
2,517
Aug 19, 2026
200.70
204.40
198.00
203.55
203.55
4,553
Aug 18, 2026
197.30
201.15
196.56
199.60
199.60
5,527
Aug 17, 2026
202.15
202.15
198.12
198.32
198.32
5,794
Aug 14, 2026
204.85
206.50
202.05
202.45
202.45
4,723
Aug 13, 2026
204.75
210.50
203.30
203.75
203.75
8,869
Aug 12, 2026
206.35
206.40
201.30
202.20
202.20
4,131
Aug 11, 2026
204.05
209.25
203.80
208.20
208.20
5,411
Aug 10, 2026
1.509508
Dividend
Dividends on any given ex-date include regular and any special dividends
Aug 10, 2026
204.15
208.35
203.30
205.90
205.90
5,077
Aug 7, 2026
203.20
205.15
201.85
203.30
201.61
4,283
Aug 6, 2026
203.50
204.15
198.08
202.80
201.11
3,176
Aug 5, 2026
203.75
205.95
201.25
204.05
202.35
6,853
Aug 4, 2026
196.78
200.10
193.98
199.94
198.28
9,852
Aug 3, 2026
195.20
199.24
195.20
197.38
195.74
5,993
Jul 31, 2026
191.92
192.94
189.00
190.20
188.62
5,389
Jul 30, 2026
198.14
198.14
191.74
192.66
191.06
7,087
Jul 29, 2026
200.25
201.70
196.92
198.58
196.93
40,239
Jul 28, 2026
191.34
198.32
189.52
197.80
196.16
12,661
Jul 27, 2026
188.22
192.90
187.70
190.78
189.19
9,821
Jul 24, 2026
181.10
189.00
181.00
188.00
186.44
8,397
Jul 23, 2026
180.30
182.12
175.28
182.12
180.61
15,620
Jul 22, 2026
185.22
186.24
182.00
184.14
182.61
7,307
Jul 21, 2026
186.20
188.24
183.94
184.20
182.67
10,003
Jul 20, 2026
185.94
186.20
183.42
184.98
183.44
6,873
Jul 17, 2026
186.92
190.00
183.94
184.76
183.22
11,337
Jul 16, 2026
184.90
186.76
178.70
185.94
184.39
17,790
Jul 15, 2026
190.82
195.14
187.50
187.76
186.20
39,598
Jul 14, 2026
253.40
253.40
186.96
187.84
186.28
65,648
Jul 13, 2026
252.50
260.15
252.00
257.70
255.56
3,442
Jul 10, 2026
257.25
260.55
254.55
254.55
252.43
2,513
Jul 9, 2026
263.95
263.95
249.00
259.20
257.05
4,405
Jul 8, 2026
265.75
265.90
256.55
263.40
261.21
7,186
Jul 7, 2026
262.90
269.60
262.65
269.55
267.31
4,721
Jul 6, 2026
251.95
261.70
251.20
261.65
259.47
2,859
Jul 3, 2026
252.00
252.40
249.80
250.85
248.76
1,578
Jul 2, 2026
248.40
253.00
246.25
250.15
248.07
3,334
Jul 1, 2026
246.60
256.15
245.50
255.55
253.43
6,881
Jun 30, 2026
244.00
244.85
238.40
243.80
241.77
6,324
Jun 29, 2026
239.80
242.80
236.65
240.95
238.95
5,688
Jun 26, 2026
225.65
238.00
225.00
238.00
236.02
-
Jun 25, 2026
229.65
248.10
227.20
228.65
226.75
16,664
Jun 24, 2026
232.10
233.85
226.30
231.35
229.43
6,869
Jun 23, 2026
227.10
234.25
224.65
232.50
230.57
18,216
Jun 22, 2026
217.30
219.65
214.50
215.20
213.41
5,122
Jun 19, 2026
216.00
218.75
215.00
216.35
214.55
6,082
Jun 18, 2026
230.05
230.60
212.80
215.10
213.31
12,567
Jun 17, 2026
233.45
233.65
227.60
230.05
228.14
2,065
Jun 16, 2026
232.00
238.35
230.85
232.75
230.82
4,288
Jun 15, 2026
238.45
241.05
228.35
231.60
229.67
9,244
Jun 12, 2026
238.30
241.50
231.80
237.10
235.13
5,958
Jun 11, 2026
236.00
237.60
232.85
236.35
234.39
7,790
Jun 10, 2026
238.35
242.25
233.10
239.00
237.01
14,394
Jun 9, 2026
243.00
245.00
239.40
239.90
237.91
9,673
Jun 8, 2026
243.55
250.95
242.95
245.20
243.16
7,599
Jun 5, 2026
255.05
259.20
248.10
248.10
246.04
9,156
Jun 4, 2026
256.60
266.35
254.90
263.85
261.66
15,914
Jun 3, 2026
279.00
279.45
263.00
265.00
262.80
25,862
Jun 2, 2026
267.80
281.05
262.00
277.00
274.70
22,457
Jun 1, 2026
269.80
292.65
265.85
281.35
279.01
56,669
May 29, 2026
236.95
250.95
234.80
250.95
248.86
17,138
May 28, 2026
220.30
230.50
220.15
228.20
226.30
5,886
May 27, 2026
215.15
221.05
211.50
219.85
218.02
8,172
May 26, 2026
221.75
221.90
211.90
214.45
212.67
12,228
May 25, 2026
223.80
224.60
221.10
223.20
221.34
5,236
May 22, 2026
226.20
227.70
220.35
221.85
220.01
20,221
May 21, 2026
192.14
211.70
191.70
208.55
206.82
16,157
May 20, 2026
191.64
191.66
187.20
190.68
189.09
4,965
May 19, 2026
191.68
195.88
191.44
192.54
190.94
3,126
May 18, 2026
187.68
190.96
187.20
190.96
189.37
2,758
May 15, 2026
187.60
189.60
186.68
187.60
186.04
2,305
May 14, 2026
182.90
188.22
182.90
188.22
186.66
1,718
May 13, 2026
187.08
187.72
181.32
181.44
179.93
4,225
May 12, 2026
190.04
191.32
188.02
188.08
186.52
4,910
May 11, 2026
195.38
195.46
190.72
190.72
189.13
1,675
May 8, 2026
1.509508
Dividend
Dividends on any given ex-date include regular and any special dividends
May 8, 2026
196.00
196.78
191.00
194.42
192.80
7,614
May 7, 2026
193.74
196.72
192.56
196.42
193.11
23,122
May 6, 2026
195.20
195.32
192.68
193.08
189.83
2,980
May 5, 2026
197.32
198.30
194.56
195.20
191.91
1,105
May 4, 2026
199.02
199.50
197.12
197.28
193.96
3,024
Apr 30, 2026
194.32
195.46
192.80
195.46
192.17
1,209
Apr 29, 2026
199.40
199.40
195.86
196.96
193.64
2,050
Apr 28, 2026
195.66
198.86
195.14
198.18
194.84
1,956
Apr 27, 2026
196.80
197.54
193.80
194.64
191.36
2,330
Apr 24, 2026
198.50
198.68
192.30
193.44
190.18
5,370
Apr 23, 2026
199.84
202.70
190.00
198.44
195.10
17,093
Apr 22, 2026
220.05
220.05
216.25
216.25
212.61
2,123
Apr 21, 2026
216.65
218.60
214.30
217.05
213.39
1,573
Apr 20, 2026
214.55
219.05
213.90
215.05
211.43
1,641
Apr 17, 2026
214.20
215.60
213.35
214.15
210.54
1,210
Apr 16, 2026
208.65
212.30
208.65
211.40
207.84
2,415
Apr 15, 2026
204.40
208.20
203.25
207.25
203.76
3,258
Apr 14, 2026
202.10
204.30
201.40
203.45
200.02
2,742
Apr 13, 2026
197.26
199.50
196.72
198.80
195.45
1,355
Apr 10, 2026
203.70
205.10
198.70
199.80
196.43
2,512
Apr 9, 2026
207.40
207.40
200.35
201.40
198.01
1,473
Apr 8, 2026
213.80
215.00
207.85
207.90
204.40
1,664
Apr 7, 2026
213.20
213.55
208.70
209.85
206.32
939
Apr 2, 2026
209.65
213.40
208.85
213.40
209.81
354
Apr 1, 2026
210.95
211.40
206.90
211.40
207.84
2,610
Mar 31, 2026
208.15
209.65
206.20
207.40
203.91
1,859
Mar 30, 2026
205.00
209.25
205.00
208.85
205.33
1,078
Mar 27, 2026
209.20
209.90
203.25
206.10
202.63
1,426
Mar 26, 2026
209.05
213.30
207.40
211.00
207.45
1,598
Mar 25, 2026
209.05
211.85
206.20
209.10
205.58
1,329
Mar 24, 2026
213.70
213.80
206.00
207.95
204.45
3,094
Mar 23, 2026
208.25
215.70
206.85
212.70
209.12
3,468
Mar 20, 2026
215.95
216.75
212.85
212.85
209.26
1,056
Mar 19, 2026
219.20
219.35
215.55
217.40
213.74
3,140
Mar 18, 2026
222.95
224.05
219.80
219.80
216.10
1,763
Mar 17, 2026
216.00
221.30
215.50
219.80
216.10
3,141
Mar 16, 2026
216.70
217.20
214.65
215.90
212.26
3,216
Mar 13, 2026
215.05
217.00
214.50
216.35
212.71
1,097
Mar 12, 2026
215.00
216.55
213.80
214.65
211.03
1,617
Mar 11, 2026
215.25
218.90
213.50
214.60
210.99
2,133
Mar 10, 2026
217.50
218.20
212.45
216.50
212.85
2,349
Mar 9, 2026
220.70
222.70
218.00
219.30
215.61
2,098
Mar 6, 2026
221.40
223.00
219.00
220.60
216.88
1,569
Mar 5, 2026
214.65
220.60
213.95
220.60
216.88
1,349
Mar 4, 2026
210.55
213.70
209.90
213.70
210.10
2,115
Mar 3, 2026
203.35
208.80
200.75
208.80
205.28
2,488
Mar 2, 2026
201.65
206.00
200.00
204.05
200.61
3,226
Feb 27, 2026
207.15
207.15
199.08
202.65
199.24
2,983
Feb 26, 2026
201.80
209.30
201.50
206.80
203.32
4,562
Feb 25, 2026
196.48
202.65
196.32
202.00
198.60
5,199
Feb 24, 2026
192.14
200.00
187.96
196.32
193.01
10,702
Feb 23, 2026
215.50
216.90
209.20
209.35
205.82
4,097
Feb 20, 2026
219.05
219.30
216.30
217.85
214.18
2,393
Feb 19, 2026
222.05
222.10
217.25
218.60
214.92
4,896
Feb 18, 2026
218.40
219.80
217.40
219.55
215.85
2,580
Feb 17, 2026
219.70
220.00
216.10
218.45
214.77
4,548
Feb 16, 2026
222.85
223.15
221.55
221.55
217.82
633
Feb 13, 2026
218.60
220.80
216.70
219.70
216.00
3,279
Feb 12, 2026
230.95
231.30
217.35
218.50
214.82
6,005
Feb 11, 2026
245.10
246.25
237.05
237.60
233.60
3,513
Feb 10, 2026
1.5005759
Dividend
Dividends on any given ex-date include regular and any special dividends
Feb 10, 2026
248.30
249.50
246.35
246.95
242.79
821
Feb 9, 2026
252.30
253.80
245.95
246.55
240.75
4,733
Feb 6, 2026
246.00
251.80
245.80
251.80
245.87
891
Feb 5, 2026
245.20
246.30
242.85
246.15
240.35
2,277
Feb 4, 2026
249.65
250.00
236.20
241.75
236.06
3,129
Feb 3, 2026
266.25
267.20
244.50
246.80
240.99
3,351
Feb 2, 2026
255.95
266.85
255.95
266.80
260.52
2,756
Jan 30, 2026
257.85
258.60
252.30
256.50
250.46
1,148
Jan 29, 2026
265.10
270.50
258.50
262.15
255.98
4,031
Jan 28, 2026
245.45
246.55
244.30
246.30
240.50
1,547
Jan 27, 2026
250.30
251.10
246.10
246.55
240.75
413
Jan 26, 2026
247.20
249.40
245.85
248.70
242.84
825
Jan 23, 2026
251.10
251.50
248.00
248.35
242.50
545
Jan 22, 2026
255.45
256.10
252.30
252.75
246.80
678
Jan 21, 2026
249.30
253.30
247.45
253.05
247.09
3,594
Jan 20, 2026
257.55
258.35
249.00
251.90
245.97
3,871
Jan 19, 2026
260.15
260.15
257.25
259.40
253.29
2,131
Jan 16, 2026
257.25
261.95
257.00
261.95
255.78
1,342
Jan 15, 2026
265.50
268.55
264.50
264.50
258.27
509
Jan 14, 2026
259.95
262.10
258.65
261.20
255.05
1,070
Jan 13, 2026
267.75
268.00
263.00
263.65
257.44
890
Jan 12, 2026
258.85
261.15
256.55
260.90
254.76
2,139
Jan 9, 2026
259.60
262.05
258.80
261.75
255.59
341
Jan 8, 2026
253.70
259.25
252.80
259.25
253.15
675
Jan 7, 2026
258.90
260.00
256.90
257.50
251.44
1,538
Jan 6, 2026
251.70
256.35
250.95
254.95
248.95
626
Jan 5, 2026
251.55
255.15
251.55
253.95
247.97
2,912
Jan 2, 2026
254.20
254.35
248.35
248.60
242.75
2,854
Dec 30, 2025
260.10
260.50
259.50
260.50
254.37
179
Dec 29, 2025
258.55
260.00
258.00
259.80
253.68
3,801
Dec 23, 2025
257.10
257.60
256.15
257.45
251.39
1,180
Dec 22, 2025
257.35
257.50
253.95
256.30
250.27
794
Dec 19, 2025
255.95
260.25
255.95
258.60
252.51
551
Dec 18, 2025
258.60
260.25
253.40
256.55
250.51
1,101
Dec 17, 2025
258.50
260.05
258.25
259.45
253.34
908
Dec 16, 2025
262.35
262.35
256.30
257.20
251.14
603
Dec 15, 2025
263.70
264.50
261.65
262.95
256.76
1,745
Dec 12, 2025
264.90
267.15
259.10
259.10
253.00
719
Dec 11, 2025
265.60
266.80
263.00
264.95
258.71
678
Dec 10, 2025
265.80
267.75
264.70
266.60
260.32
748
Dec 9, 2025
265.60
269.65
265.40
267.60
261.30
519
Dec 8, 2025
264.00
270.60
258.40
269.10
262.76
2,280
Dec 5, 2025
264.20
267.50
264.20
265.20
258.96
502
Dec 4, 2025
258.70
265.20
258.70
265.00
258.76
507
Dec 3, 2025
260.60
260.95
257.10
259.70
253.59
721
Dec 2, 2025
263.60
263.75
262.40
262.40
256.22
177
Dec 1, 2025
263.90
264.90
260.65
262.10
255.93
1,172
Nov 28, 2025
262.60
265.65
261.30
265.20
258.96
644
Nov 27, 2025
263.00
263.00
260.10
260.10
253.98
294
Nov 26, 2025
263.70
263.70
260.60
261.55
255.39
890
Nov 25, 2025
262.50
264.00
256.95
261.65
255.49
960
Nov 24, 2025
258.00
263.95
257.95
263.75
257.54
947
Nov 21, 2025
251.00
258.00
251.00
257.40
251.34
1,954
Nov 20, 2025
252.20
260.65
251.70
255.15
249.14
3,709
Nov 19, 2025
251.00
251.85
249.65
249.65
243.77
511
Nov 18, 2025
254.50
257.00
251.25
253.90
247.92
1,794
Nov 17, 2025
263.25
264.25
259.30
259.50
253.39
1,410
Nov 14, 2025
260.60
263.10
256.15
263.10
256.91
3,249
Nov 13, 2025
271.10
272.95
266.90
266.90
260.62
1,476
Nov 12, 2025
271.80
279.80
271.80
276.80
270.28
9,879
Nov 11, 2025
267.95
272.45
265.50
269.75
263.40
1,211
Nov 10, 2025
1.5005759
Dividend
Dividends on any given ex-date include regular and any special dividends
Nov 10, 2025
266.45
266.55
263.60
263.60
257.39
1,778
Nov 7, 2025
269.90
271.15
262.10
262.15
254.34
1,096
Nov 6, 2025
266.90
269.10
264.65
267.30
259.33
4,308
Nov 5, 2025
260.55
266.00
260.55
263.10
255.26
2,594
Nov 4, 2025
266.00
266.00
258.05
260.50
252.74
2,271
Nov 3, 2025
267.95
270.50
266.25
266.50
258.56
1,823
