IBM

IBM
🏛️ germany →
241.40
Last Update: 2025-09-29
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2025-09-29 243.15 244.00 241.40 241.40 0.0M
2025-09-26 241.55 245.00 239.45 245.00 0.0M
2025-09-25 227.90 242.60 227.75 239.45 0.0M
2025-09-24 230.90 232.40 230.05 230.05 0.0M
2025-09-23 230.25 230.85 229.65 229.65 0.0M
2025-09-22 226.95 230.70 225.05 230.70 0.0M
2025-09-19 225.40 227.00 225.30 226.40 0.0M
2025-09-18 220.50 225.00 220.15 225.00 0.0M
2025-09-17 216.95 219.50 216.70 218.00 0.0M
2025-09-16 217.30 217.55 215.25 216.35 0.0M
2025-09-15 215.95 219.85 215.95 217.90 0.0M
2025-09-12 219.35 219.35 216.00 216.00 0.0M
2025-09-11 219.60 220.60 218.00 219.05 0.0M
2025-09-10 221.60 222.45 218.15 218.15 0.0M
2025-09-09 217.45 221.10 217.45 221.10 0.0M
2025-09-08 212.45 216.50 212.05 216.50 0.0M
2025-09-05 212.20 212.30 209.20 209.20 0.0M
2025-09-04 209.40 214.20 209.40 212.35 0.0M
2025-09-03 207.35 207.85 206.65 206.90 0.0M
2025-09-02 207.60 208.65 205.50 205.50 0.0M
2025-09-01 207.60 209.05 206.30 207.85 0.0M
2025-08-29 210.40 210.65 207.75 207.75 0.0M
2025-08-28 210.55 211.50 208.65 209.70 0.0M
2025-08-27 208.95 211.15 208.95 211.15 0.0M
2025-08-26 205.70 209.00 205.70 206.70 0.0M
2025-08-25 206.65 207.15 205.65 207.15 0.0M
2025-08-22 206.60 208.30 206.20 206.80 0.0M
2025-08-21 208.40 208.60 205.80 205.80 0.0M
2025-08-20 206.45 208.10 206.45 208.10 0.0M
2025-08-19 205.05 207.95 205.05 206.75 0.0M
2025-08-18 205.30 205.55 204.75 205.00 0.0M
2025-08-15 204.10 204.25 202.90 204.25 0.0M
2025-08-14 205.20 206.15 203.15 203.15 0.0M
2025-08-13 201.55 205.40 200.90 205.40 0.0M
2025-08-12 203.30 204.00 200.00 200.65 0.0M
2025-08-11 207.90 209.20 203.05 203.25 0.0M
2025-08-08 213.75 215.00 208.75 208.95 0.0M
2025-08-07 216.40 217.70 214.00 214.20 0.0M
2025-08-06 217.00 217.75 215.00 216.95 0.0M
2025-08-05 218.40 218.75 215.70 216.40 0.0M
2025-08-04 216.50 217.40 215.80 216.95 0.0M
2025-08-01 221.35 221.35 213.15 215.45 0.0M
2025-07-31 227.45 227.75 225.00 225.00 0.0M
2025-07-30 227.30 229.25 226.85 227.00 0.0M
2025-07-29 227.80 228.75 226.70 226.70 0.0M
2025-07-28 221.90 227.10 221.90 226.70 0.0M
2025-07-25 222.35 222.75 219.05 220.55 0.0M
2025-07-24 226.50 227.65 215.00 221.05 0.0M
2025-07-23 240.70 244.00 240.70 243.25 0.0M
2025-07-22 243.85 243.85 239.95 239.95 0.0M
2025-07-21 245.70 246.05 244.65 245.30 0.0M
2025-07-18 243.15 245.60 242.70 245.55 0.0M
2025-07-17 242.70 244.60 242.55 244.60 0.0M
2025-07-16 242.85 244.40 240.00 241.60 0.0M
2025-07-15 242.85 243.95 241.30 243.95 0.0M
2025-07-14 242.55 242.80 241.25 242.80 0.0M
2025-07-11 245.60 245.85 243.40 243.40 0.0M
2025-07-10 246.45 248.00 242.70 244.90 0.0M
2025-07-09 247.75 248.80 247.00 247.00 0.0M
2025-07-08 249.95 250.35 248.15 248.20 0.0M
2025-07-07 245.90 250.55 245.90 248.80 0.0M
2025-07-04 247.25 247.25 245.55 246.45 0.0M
2025-07-03 244.05 247.95 243.50 247.95 0.0M
2025-07-02 247.55 247.70 244.30 244.30 0.0M
2025-07-01 250.25 250.25 247.80 248.00 0.0M
2025-06-30 247.55 249.10 247.55 249.10 0.0M
2025-06-27 249.80 250.50 246.60 246.60 0.0M
2025-06-26 249.10 250.00 248.05 249.20 0.0M
2025-06-25 253.40 255.00 248.90 248.90 0.0M
2025-06-24 250.40 253.25 249.80 253.25 0.0M
2025-06-23 242.40 250.00 242.40 250.00 0.0M
2025-06-20 245.90 246.35 243.60 246.10 0.0M
2025-06-19 246.45 247.30 245.75 245.75 0.0M
2025-06-18 246.00 248.85 245.65 248.85 0.0M
2025-06-17 243.35 246.35 242.10 246.35 0.0M
2025-06-16 240.00 244.45 240.00 243.55 0.0M
2025-06-13 241.05 242.00 240.00 240.00 0.0M
2025-06-12 243.55 244.25 242.10 242.50 0.0M
2025-06-11 242.00 245.00 241.10 245.00 0.0M
2025-06-10 238.45 242.00 238.45 242.00 0.0M
2025-06-09 235.05 238.90 235.05 238.45 0.0M
2025-06-06 233.60 236.70 233.60 236.05 0.0M
2025-06-05 232.45 232.85 231.15 232.85 0.0M
2025-06-04 233.45 233.50 231.95 233.25 0.0M
2025-06-03 230.45 231.30 229.65 231.15 0.0M
2025-06-02 227.00 227.00 225.00 226.65 0.0M
2025-05-30 228.10 228.75 227.55 228.10 0.0M
2025-05-29 232.95 233.35 227.30 227.30 0.0M
2025-05-28 232.50 234.15 231.05 231.05 0.0M
2025-05-27 229.85 232.05 229.45 232.00 0.0M
2025-05-26 227.55 230.15 227.55 229.25 0.0M
2025-05-23 228.00 228.00 225.65 227.20 0.0M
2025-05-22 229.95 230.80 229.50 229.50 0.0M
2025-05-21 235.30 235.30 230.90 230.90 0.0M
2025-05-20 238.25 238.25 237.05 237.05 0.0M
2025-05-19 237.05 239.30 234.65 238.90 0.0M
2025-05-16 238.20 240.00 237.60 239.30 0.0M
2025-05-15 229.70 235.95 227.95 235.95 0.0M
2025-05-14 231.10 231.55 229.05 229.55 0.0M
2025-05-13 227.65 231.15 227.65 231.15 0.0M
2025-05-12 224.45 232.30 220.65 227.60 0.0M
2025-05-09 225.15 225.15 220.85 220.85 0.0M
2025-05-08 224.95 228.30 224.95 228.00 0.0M
2025-05-07 219.70 222.00 219.55 222.00 0.0M
2025-05-06 219.50 220.00 217.60 218.15 0.0M
2025-05-05 215.20 220.05 214.25 220.05 0.0M
2025-05-02 214.20 215.80 212.25 215.80 0.0M
2025-04-30 209.80 212.50 207.85 212.50 0.0M
2025-04-29 207.15 209.90 206.55 209.90 0.0M
2025-04-28 204.05 206.95 204.05 205.30 0.0M
2025-04-25 202.70 204.05 200.60 204.05 0.0M
2025-04-24 201.90 204.50 198.52 201.15 0.0M
2025-04-23 213.45 217.90 213.45 215.50 0.0M
2025-04-22 204.65 210.65 204.65 210.65 0.0M
2025-04-17 210.60 212.00 209.80 211.55 0.0M
2025-04-16 209.40 213.30 209.10 213.05 0.0M
2025-04-15 210.15 213.35 210.10 213.35 0.0M
2025-04-14 208.80 212.35 208.00 210.00 0.0M
2025-04-11 205.10 208.00 199.26 208.00 0.0M
2025-04-10 214.05 214.05 199.68 205.00 0.0M
2025-04-09 197.24 215.00 195.82 215.00 0.0M
2025-04-08 208.05 212.65 200.35 200.35 0.0M
2025-04-07 189.44 209.25 182.68 208.10 0.0M
2025-04-04 219.20 219.60 207.40 207.40 0.0M
2025-04-03 224.35 224.35 217.90 222.35 0.0M
2025-04-02 231.15 232.00 228.85 231.05 0.0M
2025-04-01 229.50 231.00 226.10 231.00 0.0M
2025-03-31 223.90 231.25 222.40 228.10 0.0M
2025-03-28 228.05 228.35 224.65 224.65 0.0M
2025-03-27 233.00 233.00 228.00 228.00 0.0M
2025-03-26 231.25 235.00 230.60 233.80 0.0M
2025-03-25 229.70 231.10 229.05 231.10 0.0M
2025-03-24 226.35 230.15 226.00 230.15 0.0M
2025-03-21 224.40 225.15 221.35 225.15 0.0M
2025-03-20 232.40 232.95 219.80 224.90 0.0M
2025-03-19 224.95 230.15 224.95 229.75 0.0M
2025-03-18 230.95 231.30 225.00 225.50 0.0M
2025-03-17 226.70 232.30 226.70 231.60 0.0M
2025-03-14 227.40 228.00 226.00 227.45 0.0M
2025-03-13 229.00 229.80 224.35 224.35 0.0M
2025-03-12 228.60 231.90 225.35 229.50 0.0M
2025-03-11 236.50 236.55 225.00 228.50 0.0M
2025-03-10 240.80 244.70 236.40 237.40 0.0M
2025-03-07 229.30 239.85 227.00 239.60 0.0M
2025-03-06 232.35 232.65 228.55 229.80 0.0M
2025-03-05 238.45 238.45 229.55 232.35 0.0M
2025-03-04 238.55 240.15 235.40 238.55 0.0M
2025-03-03 242.25 242.35 239.40 239.90 0.0M
2025-02-28 243.50 244.20 237.15 239.50 0.0M
2025-02-27 244.50 246.80 244.05 246.45 0.0M
2025-02-26 245.40 247.35 243.00 243.85 0.0M
2025-02-25 250.00 250.55 245.00 245.00 0.0M
2025-02-24 249.00 251.85 248.35 250.75 0.0M
2025-02-21 252.10 253.15 250.70 250.70 0.0M
2025-02-20 252.20 252.70 250.70 251.80 0.0M
2025-02-19 251.40 252.65 249.75 250.85 0.0M
2025-02-18 248.00 252.80 248.00 250.95 0.0M
2025-02-17 249.40 249.50 245.95 246.95 0.0M
2025-02-14 247.55 247.55 245.30 245.40 0.0M
2025-02-13 245.30 245.30 244.00 245.20 0.0M
2025-02-12 245.50 246.30 244.45 245.90 0.0M
2025-02-11 241.05 246.50 240.00 246.05 0.0M
2025-02-10 243.20 244.25 240.65 241.75 0.0M
2025-02-07 244.25 247.25 243.30 244.65 0.0M
2025-02-06 253.70 255.05 244.80 244.80 0.0M
2025-02-05 253.90 254.05 251.65 254.05 0.0M
2025-02-04 252.35 255.10 249.20 253.75 0.0M
2025-02-03 244.65 251.65 244.40 251.50 0.0M
2025-01-31 248.00 248.90 244.35 245.35 0.0M
2025-01-30 237.45 250.65 235.75 248.00 0.0M
2025-01-29 216.40 220.00 216.40 220.00 0.0M
2025-01-28 213.40 215.40 213.35 215.40 0.0M
2025-01-27 212.15 213.35 209.65 213.35 0.0M
2025-01-24 215.80 216.05 214.20 214.20 0.0M
2025-01-23 214.15 216.95 214.00 215.40 0.0M
2025-01-22 215.35 215.35 211.45 213.15 0.0M
2025-01-21 217.40 218.15 215.20 217.00 0.0M
2025-01-20 218.25 218.30 214.50 216.55 0.0M
2025-01-17 216.35 218.70 216.35 217.70 0.0M
2025-01-16 213.95 215.45 212.30 215.45 0.0M
2025-01-15 211.90 213.55 211.20 213.55 0.0M
2025-01-14 212.25 213.00 209.30 209.30 0.0M
2025-01-13 214.50 214.50 211.00 212.75 0.0M
2025-01-10 217.20 217.20 214.00 214.00 0.0M
2025-01-09 216.45 220.00 216.05 220.00 0.0M
2025-01-08 216.40 217.60 214.80 216.30 0.0M
2025-01-07 214.10 218.25 213.65 218.15 0.0M
2025-01-06 216.35 216.35 214.55 215.40 0.0M
2025-01-03 214.15 216.80 214.00 215.20 0.0M
2025-01-02 212.75 215.40 212.50 214.55 0.0M