International Business Machines Corp (IBM.HM)
Hamburg - Hamburg Delayed price. Currency in EUR
Add to watchlist
As of 08:00AM CEST. Market open.
Time period:
26 June 2023 - 26 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 June 2024 | 163.02 | 163.02 | 163.02 | 161.24 | 161.24 | 3 |
| 25 June 2024 | 163.02 | 163.02 | 163.02 | 163.02 | 163.02 | - |
| 24 June 2024 | 161.04 | 161.04 | 161.04 | 161.04 | 161.04 | - |
| 21 June 2024 | 162.04 | 162.04 | 162.04 | 162.04 | 162.04 | - |
| 20 June 2024 | 159.34 | 159.34 | 159.34 | 159.34 | 159.34 | - |
| 19 June 2024 | 158.88 | 158.88 | 158.88 | 158.88 | 158.88 | - |
| 18 June 2024 | 158.04 | 158.04 | 158.04 | 158.04 | 158.04 | - |
| 17 June 2024 | 157.80 | 157.80 | 157.62 | 157.62 | 157.62 | 3 |
| 14 June 2024 | 156.86 | 156.86 | 156.86 | 156.86 | 156.86 | - |
| 13 June 2024 | 156.12 | 156.12 | 156.12 | 156.12 | 156.12 | - |
| 12 June 2024 | 157.48 | 157.48 | 157.48 | 157.48 | 157.48 | - |
| 11 June 2024 | 158.14 | 158.14 | 158.14 | 158.14 | 158.14 | - |
| 10 June 2024 | 158.04 | 158.04 | 158.04 | 158.04 | 158.04 | - |
| 07 June 2024 | 154.48 | 154.48 | 154.48 | 154.48 | 154.48 | - |
| 06 June 2024 | 153.62 | 153.62 | 153.58 | 153.58 | 153.58 | 30 |
| 05 June 2024 | 152.54 | 152.54 | 152.54 | 152.54 | 152.54 | - |
| 04 June 2024 | 151.26 | 151.94 | 151.26 | 151.94 | 151.94 | 33 |
| 03 June 2024 | 153.66 | 153.66 | 153.66 | 153.66 | 153.66 | - |
| 31 May 2024 | 152.82 | 152.82 | 152.36 | 152.36 | 152.36 | 200 |
| 30 May 2024 | 153.54 | 154.26 | 153.54 | 154.26 | 154.26 | 500 |
| 29 May 2024 | 155.94 | 155.94 | 155.94 | 155.94 | 155.94 | - |
| 28 May 2024 | 158.22 | 158.22 | 156.20 | 156.20 | 156.20 | 18 |
| 27 May 2024 | 157.84 | 157.84 | 157.84 | 157.84 | 157.84 | - |
| 24 May 2024 | 157.66 | 157.66 | 157.66 | 157.66 | 157.66 | - |
| 23 May 2024 | 160.64 | 160.64 | 160.64 | 160.64 | 160.64 | - |
| 22 May 2024 | 159.76 | 159.76 | 159.76 | 159.76 | 159.76 | - |
| 21 May 2024 | 156.24 | 156.24 | 156.24 | 156.24 | 156.24 | - |
| 20 May 2024 | 155.58 | 155.58 | 155.58 | 155.58 | 155.58 | 1 |
| 17 May 2024 | 155.16 | 155.16 | 155.06 | 155.06 | 155.06 | 15 |
| 16 May 2024 | 154.90 | 154.90 | 154.90 | 154.90 | 154.90 | - |
| 15 May 2024 | 154.42 | 154.42 | 154.42 | 154.42 | 154.42 | - |
| 14 May 2024 | 155.14 | 155.14 | 155.06 | 155.06 | 155.06 | 200 |
| 13 May 2024 | 154.82 | 154.82 | 154.82 | 154.82 | 154.82 | - |
| 10 May 2024 | 154.22 | 154.22 | 154.22 | 154.22 | 154.22 | - |
| 09 May 2024 | 156.34 | 156.34 | 156.34 | 156.34 | 156.34 | - |
| 09 May 2024 | 1.67 Dividend | |||||
| 08 May 2024 | 156.56 | 156.56 | 156.56 | 156.56 | 154.89 | - |
| 07 May 2024 | 156.54 | 156.54 | 156.54 | 156.54 | 154.87 | - |
| 06 May 2024 | 154.16 | 154.82 | 154.16 | 154.38 | 152.73 | 65 |
| 03 May 2024 | 153.50 | 153.50 | 153.50 | 153.50 | 151.86 | - |
| 02 May 2024 | 153.44 | 153.44 | 153.44 | 153.44 | 151.80 | - |
| 30 Apr 2024 | 156.04 | 156.04 | 156.04 | 156.04 | 154.38 | - |
| 29 Apr 2024 | 156.50 | 156.50 | 156.50 | 156.50 | 154.83 | - |
| 26 Apr 2024 | 158.02 | 158.02 | 158.02 | 158.02 | 156.33 | - |
| 25 Apr 2024 | 156.34 | 156.34 | 156.30 | 156.30 | 154.63 | 14 |
| 24 Apr 2024 | 171.50 | 171.50 | 171.50 | 171.50 | 169.67 | - |
| 23 Apr 2024 | 170.52 | 172.12 | 170.52 | 172.12 | 170.28 | 35 |
| 22 Apr 2024 | 170.54 | 170.54 | 170.54 | 170.54 | 168.72 | - |
| 19 Apr 2024 | 169.54 | 169.54 | 169.54 | 169.54 | 167.73 | - |
| 18 Apr 2024 | 171.52 | 171.52 | 171.52 | 171.52 | 169.69 | - |
| 17 Apr 2024 | 173.02 | 173.02 | 172.62 | 172.62 | 170.78 | 30 |
| 16 Apr 2024 | 170.52 | 170.86 | 170.52 | 170.86 | 169.04 | 131 |
| 15 Apr 2024 | 171.02 | 174.88 | 171.02 | 174.88 | 173.01 | 40 |
| 12 Apr 2024 | 173.50 | 173.50 | 173.50 | 173.50 | 171.65 | - |
| 11 Apr 2024 | 172.88 | 172.88 | 172.88 | 172.88 | 171.04 | - |
| 10 Apr 2024 | 174.22 | 174.22 | 174.00 | 174.00 | 172.14 | 55 |
| 09 Apr 2024 | 174.62 | 174.62 | 174.62 | 174.62 | 172.76 | - |
| 08 Apr 2024 | 173.90 | 175.12 | 173.90 | 175.12 | 173.25 | 68 |
| 05 Apr 2024 | 173.52 | 173.52 | 173.52 | 173.52 | 171.67 | - |
| 04 Apr 2024 | 176.16 | 176.16 | 176.16 | 176.16 | 174.28 | - |
| 03 Apr 2024 | 175.02 | 175.02 | 175.02 | 175.02 | 173.15 | - |
| 02 Apr 2024 | 176.48 | 176.48 | 176.48 | 176.48 | 174.60 | - |
| 28 Mar 2024 | 176.25 | 176.25 | 176.25 | 176.25 | 174.37 | - |
| 27 Mar 2024 | 174.40 | 174.40 | 173.95 | 173.95 | 172.09 | - |
| 26 Mar 2024 | 173.75 | 174.90 | 173.75 | 174.90 | 173.03 | 77 |
| 25 Mar 2024 | 176.10 | 176.10 | 176.10 | 176.10 | 174.22 | - |
| 22 Mar 2024 | 177.05 | 177.70 | 177.05 | 177.70 | 175.80 | 52 |
| 21 Mar 2024 | 177.75 | 177.75 | 177.75 | 177.75 | 175.85 | - |
| 20 Mar 2024 | 178.00 | 178.00 | 178.00 | 178.00 | 176.10 | - |
| 19 Mar 2024 | 176.15 | 176.15 | 176.05 | 176.05 | 174.17 | 35 |
| 18 Mar 2024 | 175.45 | 176.00 | 175.45 | 176.00 | 174.12 | 56 |
| 15 Mar 2024 | 177.35 | 178.10 | 175.80 | 175.80 | 173.92 | 72 |
| 14 Mar 2024 | 179.60 | 180.75 | 179.60 | 180.75 | 178.82 | 20 |
| 13 Mar 2024 | 180.90 | 181.10 | 180.90 | 181.10 | 179.17 | 20 |
| 12 Mar 2024 | 175.45 | 175.45 | 175.45 | 175.45 | 173.58 | - |
| 11 Mar 2024 | 178.80 | 178.80 | 178.80 | 178.80 | 176.89 | - |
| 08 Mar 2024 | 179.30 | 179.30 | 179.30 | 179.30 | 177.39 | - |
| 07 Mar 2024 | 179.95 | 179.95 | 179.95 | 179.95 | 178.03 | - |
| 06 Mar 2024 | 176.55 | 176.55 | 176.55 | 176.55 | 174.67 | - |
| 05 Mar 2024 | 177.65 | 177.65 | 177.65 | 177.65 | 175.76 | - |
| 04 Mar 2024 | 173.35 | 177.00 | 173.35 | 177.00 | 175.11 | 56 |
| 01 Mar 2024 | 171.05 | 171.05 | 171.05 | 171.05 | 169.23 | - |
| 29 Feb 2024 | 170.70 | 170.70 | 170.70 | 170.70 | 168.88 | - |
| 28 Feb 2024 | 170.45 | 170.80 | 170.45 | 170.80 | 168.98 | 10 |
| 27 Feb 2024 | 169.55 | 169.60 | 169.55 | 169.60 | 167.79 | 20 |
| 26 Feb 2024 | 171.20 | 171.20 | 171.20 | 171.20 | 169.37 | - |
| 23 Feb 2024 | 169.20 | 170.75 | 169.20 | 170.75 | 168.93 | 30 |
| 22 Feb 2024 | 166.60 | 166.60 | 166.60 | 166.60 | 164.82 | - |
| 21 Feb 2024 | 169.30 | 169.55 | 169.30 | 169.55 | 167.74 | 70 |
| 20 Feb 2024 | 173.15 | 173.15 | 173.15 | 173.15 | 171.30 | - |
| 19 Feb 2024 | 173.90 | 173.90 | 173.90 | 173.90 | 172.05 | - |
| 16 Feb 2024 | 173.35 | 173.35 | 173.35 | 173.35 | 171.50 | - |
| 15 Feb 2024 | 171.15 | 171.95 | 171.15 | 171.95 | 170.12 | 75 |
| 14 Feb 2024 | 171.35 | 171.35 | 171.35 | 171.35 | 169.52 | - |
| 13 Feb 2024 | 172.50 | 172.50 | 171.80 | 171.80 | 169.97 | 40 |
| 12 Feb 2024 | 173.00 | 173.15 | 171.35 | 171.35 | 169.52 | 595 |
| 09 Feb 2024 | 170.75 | 171.10 | 170.75 | 171.10 | 169.27 | 60 |
| 08 Feb 2024 | 169.15 | 169.15 | 169.15 | 169.15 | 167.35 | - |
| 08 Feb 2024 | 1.66 Dividend | |||||
| 07 Feb 2024 | 170.25 | 170.25 | 170.25 | 170.25 | 166.79 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.