IBM

IBM
🏛️ germany →
241.20
Last Update: 2025-10-01
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
2021-12-30 117.80 118.25 117.50 117.60 0.0M
2021-12-29 117.40 118.20 116.95 118.20 0.0M
2021-12-28 115.75 117.20 115.75 117.20 0.0M
2021-12-27 115.95 116.10 114.95 116.10 0.0M
2021-12-23 114.30 115.50 114.30 115.50 0.0M
2021-12-22 114.30 114.40 113.05 114.40 0.0M
2021-12-21 113.10 114.50 112.45 114.50 0.0M
2021-12-20 113.00 113.00 111.10 112.30 0.0M
2021-12-17 111.10 113.60 110.60 113.60 0.0M
2021-12-16 108.50 111.75 108.50 111.35 0.0M
2021-12-15 109.55 110.00 109.40 109.40 0.0M
2021-12-14 108.60 109.60 108.50 109.60 0.0M
2021-12-13 109.00 110.50 109.00 109.00 0.0M
2021-12-10 109.25 110.00 109.00 109.20 0.0M
2021-12-09 108.20 109.30 108.20 109.30 0.0M
2021-12-08 108.75 108.85 107.90 107.90 0.0M
2021-12-07 106.70 108.15 106.45 108.15 0.0M
2021-12-06 106.00 107.15 105.45 106.95 0.0M
2021-12-03 103.55 105.15 103.40 105.15 0.0M
2021-12-02 103.30 103.95 103.30 103.90 0.0M
2021-12-01 104.05 104.95 103.70 104.85 0.0M
2021-11-30 104.15 104.70 103.05 103.30 0.0M
2021-11-29 103.00 105.90 103.00 105.90 0.0M
2021-11-26 103.35 103.35 101.80 102.20 0.0M
2021-11-25 104.25 104.65 104.15 104.65 0.0M
2021-11-24 103.65 104.30 103.65 104.15 0.0M
2021-11-23 103.75 103.95 103.15 103.95 0.0M
2021-11-22 103.30 104.90 102.60 104.90 0.0M
2021-11-19 102.90 103.60 102.50 102.50 0.0M
2021-11-18 104.40 104.75 102.50 102.50 0.0M
2021-11-17 104.95 105.20 104.45 104.50 0.0M
2021-11-16 104.50 105.20 104.50 105.00 0.0M
2021-11-15 104.05 104.75 103.95 104.25 0.0M
2021-11-12 105.25 105.60 104.00 104.00 0.0M
2021-11-11 104.75 106.00 104.75 105.85 0.0M
2021-11-10 104.15 105.45 104.15 104.95 0.0M
2021-11-09 106.05 106.45 103.90 104.35 0.0M
2021-11-08 106.80 107.55 106.80 107.25 0.0M
2021-11-05 104.85 107.30 104.85 106.45 0.0M
2021-11-04 106.50 106.90 104.10 104.10 0.0M
2021-11-03 104.11 104.64 103.87 104.26 0.0M
2021-11-02 103.87 104.11 103.16 104.02 0.0M
2021-11-01 104.40 104.40 103.01 103.92 0.0M
2021-10-29 102.78 103.92 102.58 103.92 0.0M
2021-10-28 103.59 103.64 102.01 102.35 0.0M
2021-10-27 104.92 105.12 103.16 103.16 0.0M
2021-10-26 105.40 105.40 104.59 104.59 0.0M
2021-10-25 104.92 105.55 104.59 105.16 0.0M
2021-10-22 106.02 106.79 104.49 104.49 0.0M
2021-10-21 111.75 111.75 106.12 106.12 0.0M
2021-10-20 116.72 116.82 115.67 116.00 0.0M
2021-10-19 116.86 116.86 115.67 116.53 0.0M
2021-10-18 119.20 119.20 117.39 117.39 0.0M
2021-10-15 118.11 118.97 118.11 118.54 0.0M
2021-10-14 116.34 117.87 116.34 117.87 0.0M
2021-10-13 116.24 116.39 115.53 116.15 0.0M
2021-10-12 117.25 118.06 117.10 117.25 0.0M
2021-10-11 118.34 118.82 117.44 118.82 0.0M
2021-10-08 117.49 118.06 116.53 117.96 0.0M
2021-10-07 117.72 118.44 117.10 117.10 0.0M
2021-10-06 117.68 118.20 117.01 117.01 0.0M
2021-10-05 118.49 119.97 117.63 118.58 0.0M
2021-10-04 117.82 119.87 116.91 118.44 0.0M
2021-10-01 114.67 117.68 114.24 117.68 0.0M
2021-09-30 114.91 115.81 114.43 114.43 0.0M
2021-09-29 112.57 114.62 112.47 114.43 0.0M
2021-09-28 113.14 113.90 112.57 113.23 0.0M
2021-09-27 112.61 112.95 112.04 112.95 0.0M
2021-09-24 111.13 113.00 110.94 113.00 0.0M
2021-09-23 109.94 111.32 109.94 111.32 0.0M
2021-09-22 108.41 109.65 108.41 109.65 0.0M
2021-09-21 109.75 110.51 108.84 108.84 0.0M
2021-09-20 110.32 110.32 108.60 109.70 0.0M
2021-09-17 110.85 110.85 109.89 109.89 0.0M
2021-09-16 110.99 111.42 110.51 110.80 0.0M
2021-09-15 110.46 111.13 109.84 110.66 0.0M
2021-09-14 111.90 112.09 110.27 110.27 0.0M
2021-09-13 111.42 112.42 111.32 112.42 0.0M
2021-09-10 111.32 112.33 111.32 112.33 0.0M
2021-09-09 111.80 112.18 111.13 111.13 0.0M
2021-09-08 111.32 111.95 111.23 111.85 0.0M
2021-09-07 112.28 112.71 111.75 111.75 0.0M
2021-09-06 112.28 112.61 112.28 112.33 0.0M
2021-09-03 112.57 112.95 112.09 112.09 0.0M
2021-09-02 112.28 112.71 111.95 111.95 0.0M
2021-09-01 113.66 114.00 112.61 112.71 0.0M
2021-08-31 112.47 112.66 112.33 112.66 0.0M
2021-08-30 112.85 113.00 112.52 113.00 0.0M
2021-08-27 112.76 113.00 112.47 112.95 0.0M
2021-08-26 113.43 113.71 113.43 113.66 0.0M
2021-08-25 113.86 114.14 113.47 114.14 0.0M
2021-08-24 113.66 114.00 113.23 113.81 0.0M
2021-08-23 114.19 114.19 113.62 113.71 0.0M
2021-08-20 112.66 112.90 112.42 112.90 0.0M
2021-08-19 113.81 113.81 112.38 112.76 0.0M
2021-08-18 116.10 116.29 114.91 114.91 0.0M
2021-08-17 116.20 116.24 115.86 115.86 0.0M
2021-08-16 115.48 116.29 115.48 116.29 0.0M
2021-08-13 116.29 116.48 115.57 116.05 0.0M
2021-08-12 115.38 116.48 115.38 116.20 0.0M
2021-08-11 115.24 115.43 115.00 115.15 0.0M
2021-08-10 115.00 115.38 114.91 114.95 0.0M
2021-08-09 115.77 115.91 114.72 114.72 0.0M
2021-08-06 115.29 117.10 115.29 117.10 0.0M
2021-08-05 115.34 115.67 114.95 114.95 0.0M
2021-08-04 115.77 116.00 114.86 115.43 0.0M
2021-08-03 113.81 115.67 113.81 115.67 0.0M
2021-08-02 113.76 115.00 113.71 114.29 0.0M
2021-07-30 113.62 114.09 113.52 113.86 0.0M
2021-07-29 114.48 114.52 114.19 114.24 0.0M
2021-07-28 115.10 115.86 114.81 114.91 0.0M
2021-07-27 115.38 115.43 114.76 114.76 0.0M
2021-07-26 114.43 115.38 113.86 115.38 0.0M
2021-07-23 114.33 114.72 114.14 114.72 0.0M
2021-07-22 114.43 114.76 114.00 114.29 0.0M
2021-07-21 113.81 114.38 113.57 113.95 0.0M
2021-07-20 115.53 117.25 114.62 117.25 0.0M
2021-07-19 112.04 112.47 111.09 111.09 0.0M
2021-07-16 113.43 113.76 112.33 112.76 0.0M
2021-07-15 112.61 113.04 112.61 113.04 0.0M
2021-07-14 113.43 113.90 112.52 113.09 0.0M
2021-07-13 113.33 113.86 113.23 113.23 0.0M
2021-07-12 113.66 114.09 113.09 114.00 0.0M
2021-07-09 113.43 114.14 113.33 113.71 0.0M
2021-07-08 112.90 113.19 110.85 113.19 0.0M
2021-07-07 111.95 113.38 111.95 113.00 0.0M
2021-07-06 113.33 113.33 110.99 111.66 0.0M
2021-07-05 113.47 113.52 112.76 113.19 0.0M
2021-07-02 118.30 118.63 112.71 113.04 0.0M
2021-07-01 118.30 118.54 118.15 118.54 0.0M
2021-06-30 116.77 117.91 116.67 117.87 0.0M
2021-06-29 116.53 117.25 116.34 117.25 0.0M
2021-06-28 117.87 118.11 116.48 116.48 0.0M
2021-06-25 116.34 116.67 115.96 116.48 0.0M
2021-06-24 116.34 116.48 115.91 116.29 0.0M
2021-06-23 117.25 117.53 116.43 116.43 0.0M
2021-06-22 117.77 118.30 117.06 117.06 0.0M
2021-06-21 114.81 117.39 114.67 117.39 0.0M
2021-06-18 116.82 116.82 115.57 115.91 0.0M
2021-06-17 117.58 118.30 116.96 116.96 0.0M
2021-06-16 117.87 118.20 117.06 117.10 0.0M
2021-06-15 118.15 118.58 117.34 117.77 0.0M
2021-06-14 119.63 119.63 117.44 117.44 0.0M
2021-06-11 117.91 119.73 117.91 119.63 0.0M
2021-06-10 118.25 119.83 118.15 118.15 0.0M
2021-06-09 116.82 118.25 116.58 117.77 0.0M
2021-06-08 116.00 117.34 116.00 117.34 0.0M
2021-06-07 115.86 116.53 115.53 115.53 0.0M
2021-06-04 114.91 115.19 114.33 115.19 0.0M
2021-06-03 114.33 114.76 113.47 114.76 0.0M
2021-06-02 112.61 113.86 112.61 113.86 0.0M
2021-06-01 112.57 113.38 112.57 113.04 0.0M
2021-05-31 112.85 113.14 112.38 112.85 0.0M
2021-05-28 112.80 113.23 112.80 113.23 0.0M
2021-05-27 112.09 113.23 112.09 112.95 0.0M
2021-05-26 112.42 112.52 112.04 112.04 0.0M
2021-05-25 113.19 113.28 112.23 112.23 0.0M
2021-05-21 112.33 114.09 112.33 114.09 0.0M
2021-05-20 112.42 112.42 111.52 111.52 0.0M
2021-05-19 112.23 112.28 110.80 111.61 0.0M
2021-05-18 114.00 114.33 113.23 113.23 0.0M
2021-05-17 114.43 114.43 113.19 114.05 0.0M
2021-05-14 114.38 114.81 113.38 113.86 0.0M
2021-05-13 111.75 113.57 110.61 113.57 0.0M
2021-05-12 113.09 113.66 112.71 113.14 0.0M
2021-05-11 114.62 114.62 112.71 112.71 0.0M
2021-05-10 114.76 116.15 114.29 115.96 0.0M
2021-05-07 117.01 117.01 114.19 114.24 0.0M
2021-05-06 115.72 117.72 115.53 117.72 0.0M
2021-05-05 115.91 116.39 115.19 115.57 0.0M
2021-05-04 114.62 116.34 114.09 115.77 0.0M
2021-05-03 113.00 114.72 112.95 114.72 0.0M
2021-04-30 113.47 113.90 111.75 112.23 0.0M
2021-04-29 113.14 113.57 112.71 113.04 0.0M
2021-04-28 112.23 112.71 112.23 112.52 0.0M
2021-04-27 111.99 112.47 111.95 112.47 0.0M
2021-04-26 112.57 113.14 112.38 113.09 0.0M
2021-04-23 112.18 113.47 112.14 113.47 0.0M
2021-04-22 113.81 114.62 112.80 112.80 0.0M
2021-04-21 109.46 112.71 109.22 111.95 0.0M
2021-04-20 108.12 110.51 108.12 110.51 0.0M
2021-04-19 106.69 106.79 105.55 105.69 0.0M
2021-04-16 105.59 106.64 105.59 106.50 0.0M
2021-04-15 106.41 106.45 105.83 105.83 0.0M
2021-04-14 104.64 105.40 104.30 105.40 0.0M
2021-04-13 107.89 108.17 104.35 104.35 0.0M
2021-04-12 109.80 109.80 107.69 107.79 0.0M
2021-04-09 108.41 108.94 108.41 108.51 0.0M
2021-04-08 109.08 109.08 107.93 108.32 0.0M
2021-04-07 108.17 108.17 107.55 107.98 0.0M
2021-04-06 110.08 110.08 108.12 108.12 0.0M
2021-04-01 108.60 109.13 107.55 107.60 0.0M
2021-03-31 109.65 109.80 108.46 108.46 0.0M
2021-03-30 110.32 110.51 109.46 109.75 0.0M
2021-03-29 109.99 110.66 109.41 110.61 0.0M
2021-03-26 107.89 109.84 107.74 109.84 0.0M
2021-03-25 106.02 107.93 105.26 107.69 0.0M
2021-03-24 105.07 106.55 105.07 106.36 0.0M
2021-03-23 104.69 105.74 103.87 105.21 0.0M
2021-03-22 103.59 104.07 102.92 104.07 0.0M
2021-03-19 104.07 104.73 104.07 104.45 0.0M
2021-03-18 103.16 104.83 102.87 104.45 0.0M
2021-03-17 103.16 103.64 102.54 103.16 0.0M
2021-03-16 102.82 103.11 102.35 102.78 0.0M
2021-03-15 102.20 102.87 102.15 102.87 0.0M
2021-03-12 101.87 101.92 100.77 101.72 0.0M
2021-03-11 102.20 102.92 101.63 102.39 0.0M
2021-03-10 99.53 102.20 99.53 102.15 0.0M
2021-03-09 100.58 101.44 100.44 101.01 0.0M
2021-03-08 98.76 101.72 98.19 101.72 0.0M
2021-03-05 95.56 97.95 95.36 97.95 0.0M
2021-03-04 96.61 97.43 95.42 95.42 0.0M
2021-03-03 95.13 96.33 95.13 96.14 0.0M
2021-03-02 95.56 95.90 95.56 95.85 0.0M
2021-03-01 95.56 96.90 95.06 95.66 0.0M
2021-02-26 95.85 96.57 94.39 95.04 0.0M
2021-02-25 96.57 96.95 95.99 96.42 0.0M
2021-02-24 94.56 96.52 94.56 96.52 0.0M
2021-02-23 94.83 95.13 93.84 94.81 0.0M
2021-02-22 94.29 94.58 93.22 94.58 0.0M
2021-02-19 95.12 95.61 94.14 94.14 0.0M
2021-02-18 94.77 95.19 94.71 95.06 0.0M
2021-02-17 94.77 95.21 94.56 95.15 0.0M
2021-02-16 95.66 95.99 94.31 94.56 0.0M
2021-02-15 95.52 95.90 95.52 95.61 0.0M
2021-02-12 95.42 95.56 94.94 94.94 0.0M
2021-02-11 96.61 96.61 95.08 95.08 0.0M
2021-02-10 96.09 97.04 95.71 95.71 0.0M
2021-02-09 98.00 98.00 95.80 96.38 0.0M
2021-02-08 97.09 97.90 96.61 97.57 0.0M
2021-02-05 97.00 97.00 95.99 96.09 0.0M
2021-02-04 95.02 96.23 94.81 96.23 0.0M
2021-02-03 95.25 95.40 94.08 94.71 0.0M
2021-02-02 95.80 96.23 95.31 95.31 0.0M
2021-02-01 94.66 95.12 93.89 93.89 0.0M
2021-01-29 94.56 95.10 94.22 94.27 0.0M
2021-01-28 96.66 96.66 95.00 95.00 0.0M
2021-01-27 96.47 98.38 95.04 98.38 0.0M
2021-01-26 93.53 94.08 93.03 94.08 0.0M
2021-01-25 93.63 94.41 92.40 93.76 0.0M
2021-01-22 96.85 96.95 92.17 93.42 0.0M
2021-01-21 103.01 103.64 102.54 103.06 0.0M
2021-01-20 101.77 102.30 101.77 101.82 0.0M
2021-01-19 101.92 102.25 101.25 101.25 0.0M
2021-01-18 101.68 102.20 101.68 101.77 0.0M
2021-01-15 101.01 101.87 101.01 101.01 0.0M
2021-01-14 99.67 102.30 99.67 101.72 0.0M
2021-01-13 100.91 101.77 99.81 99.96 0.0M
2021-01-12 101.34 101.49 100.91 101.25 0.0M
2021-01-11 100.24 101.92 100.24 101.06 0.0M
2021-01-08 100.48 101.25 99.29 99.48 0.0M
2021-01-07 100.91 101.44 100.39 100.39 0.0M
2021-01-06 98.00 102.15 97.33 101.39 0.0M
2021-01-05 96.42 98.14 96.04 97.04 0.0M
2021-01-04 98.72 98.72 95.99 96.38 0.0M