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
2022-12-30 132.04 132.24 131.54 131.80 0.0M
2022-12-29 131.52 133.44 131.50 133.44 0.0M
2022-12-28 133.66 133.90 133.66 133.90 0.0M
2022-12-27 133.70 133.88 133.04 133.86 0.0M
2022-12-23 132.50 132.50 132.48 132.48 0.0M
2022-12-22 133.90 133.90 131.40 131.40 0.0M
2022-12-21 133.42 134.26 133.38 134.26 0.0M
2022-12-20 130.90 131.12 130.18 131.12 0.0M
2022-12-19 131.62 132.18 129.86 129.86 0.0M
2022-12-16 133.38 134.04 131.00 131.34 0.0M
2022-12-15 140.32 140.48 133.40 133.40 0.0M
2022-12-14 141.40 142.24 140.00 140.00 0.0M
2022-12-13 140.80 143.34 140.80 142.84 0.0M
2022-12-12 139.74 140.44 139.02 140.44 0.0M
2022-12-09 139.82 140.46 139.82 140.46 0.0M
2022-12-08 140.02 141.02 140.02 141.02 0.0M
2022-12-07 140.90 140.90 139.32 139.74 0.0M
2022-12-06 140.40 141.06 139.92 140.58 0.0M
2022-12-05 140.88 141.06 139.64 139.64 0.0M
2022-12-02 141.08 141.76 141.08 141.36 0.0M
2022-12-01 143.32 143.32 141.80 141.80 0.0M
2022-11-30 141.48 141.60 140.86 140.86 0.0M
2022-11-29 141.02 142.62 141.02 141.04 0.0M
2022-11-28 142.66 142.66 141.02 141.96 0.0M
2022-11-25 142.40 143.56 142.40 143.56 0.0M
2022-11-24 142.56 143.32 142.56 142.58 0.0M
2022-11-23 144.06 144.58 143.28 143.28 0.0M
2022-11-22 142.80 144.42 142.10 144.42 0.0M
2022-11-21 143.30 144.30 143.30 144.02 0.0M
2022-11-18 140.78 143.00 140.22 143.00 0.0M
2022-11-17 139.22 139.44 138.88 138.90 0.0M
2022-11-16 138.76 138.98 138.76 138.82 0.0M
2022-11-15 139.66 140.00 138.72 138.72 0.0M
2022-11-14 138.12 140.46 138.12 140.46 0.0M
2022-11-11 138.22 138.22 137.00 137.06 0.0M
2022-11-10 136.82 138.28 136.82 137.64 0.0M
2022-11-09 137.36 137.66 136.64 137.66 0.0M
2022-11-08 138.48 139.80 138.22 139.58 0.0M
2022-11-07 138.08 138.40 137.04 138.02 0.0M
2022-11-04 137.70 137.88 137.26 137.26 0.0M
2022-11-03 139.50 140.00 139.50 139.82 0.0M
2022-11-02 139.22 140.00 138.96 140.00 0.0M
2022-11-01 139.42 140.10 139.08 140.00 0.0M
2022-10-31 138.52 140.00 138.52 140.00 0.0M
2022-10-28 134.40 139.38 134.40 139.38 0.0M
2022-10-27 134.22 135.62 134.22 135.28 0.0M
2022-10-26 132.50 134.94 132.16 134.56 0.0M
2022-10-25 134.20 134.46 133.80 133.80 0.0M
2022-10-24 132.20 134.44 131.38 134.44 0.0M
2022-10-21 130.62 133.50 130.62 132.14 0.0M
2022-10-20 129.18 130.50 128.24 130.50 0.0M
2022-10-19 125.28 125.84 124.96 124.96 0.0M
2022-10-18 124.82 124.88 124.00 124.00 0.0M
2022-10-17 123.74 123.84 123.72 123.84 0.0M
2022-10-14 124.72 125.96 123.38 123.86 0.0M
2022-10-13 120.96 123.28 119.70 123.28 0.0M
2022-10-12 121.26 121.96 120.96 121.52 0.0M
2022-10-11 121.34 121.98 120.30 121.98 0.0M
2022-10-10 121.70 122.20 121.00 121.00 0.0M
2022-10-07 124.42 125.24 122.48 122.48 0.0M
2022-10-06 127.02 127.02 126.74 126.80 0.0M
2022-10-05 125.12 126.50 125.12 126.50 0.0M
2022-10-04 124.10 125.38 123.64 125.38 0.0M
2022-10-03 121.54 121.82 121.54 121.82 0.0M
2022-09-30 123.60 124.34 123.60 123.78 0.0M
2022-09-29 126.52 126.52 124.20 124.24 0.0M
2022-09-28 126.96 126.96 125.56 126.56 0.0M
2022-09-27 126.60 128.36 126.60 127.00 0.0M
2022-09-26 127.44 128.00 126.00 127.46 0.0M
2022-09-23 127.48 128.12 126.52 126.52 0.0M
2022-09-22 126.00 126.76 126.00 126.46 0.0M
2022-09-21 126.60 128.88 126.60 127.30 0.0M
2022-09-20 127.86 127.86 125.88 126.00 0.0M
2022-09-19 127.50 127.50 127.04 127.36 0.0M
2022-09-16 125.10 125.60 124.68 124.82 0.0M
2022-09-15 128.00 128.20 125.20 125.20 0.0M
2022-09-14 128.00 128.00 127.56 127.60 0.0M
2022-09-13 129.00 129.00 127.30 127.30 0.0M
2022-09-12 128.12 129.18 127.46 128.82 0.0M
2022-09-09 127.50 128.06 127.50 127.78 0.0M
2022-09-08 128.32 128.32 127.24 127.96 0.0M
2022-09-07 127.60 128.02 127.34 127.56 0.0M
2022-09-06 128.32 129.10 128.16 128.60 0.0M
2022-09-05 129.06 129.06 128.14 128.32 0.0M
2022-09-02 129.58 129.90 128.84 129.76 0.0M
2022-09-01 127.82 130.10 127.08 130.10 0.0M
2022-08-31 129.08 129.12 128.18 128.18 0.0M
2022-08-30 130.68 130.68 129.28 129.28 0.0M
2022-08-29 131.42 131.42 129.58 130.82 0.0M
2022-08-26 134.18 134.20 132.32 132.32 0.0M
2022-08-25 133.22 134.28 133.22 134.28 0.0M
2022-08-24 135.14 135.38 133.94 133.94 0.0M
2022-08-23 135.50 136.38 135.50 135.78 0.0M
2022-08-22 137.12 137.44 136.20 136.94 0.0M
2022-08-19 137.52 137.94 137.08 137.76 0.0M
2022-08-18 135.14 137.56 135.02 137.56 0.0M
2022-08-17 134.32 135.42 134.32 135.12 0.0M
2022-08-16 132.92 135.00 132.36 134.78 0.0M
2022-08-15 130.96 132.78 130.26 132.78 0.0M
2022-08-12 128.44 130.00 128.44 130.00 0.0M
2022-08-11 127.72 128.66 127.20 128.66 0.0M
2022-08-10 126.52 127.34 126.30 127.34 0.0M
2022-08-09 130.00 130.00 127.32 127.32 0.0M
2022-08-08 130.76 130.76 130.04 130.20 0.0M
2022-08-05 128.54 129.60 128.54 129.60 0.0M
2022-08-04 130.38 130.38 127.96 130.04 0.0M
2022-08-03 129.64 130.38 129.64 130.38 0.0M
2022-08-02 128.24 130.00 128.24 129.98 0.0M
2022-08-01 128.04 129.12 127.12 129.06 0.0M
2022-07-29 126.86 127.34 126.44 127.34 0.0M
2022-07-28 125.92 127.06 125.92 127.06 0.0M
2022-07-27 126.52 127.02 126.06 126.16 0.0M
2022-07-26 125.22 126.70 125.22 126.70 0.0M
2022-07-25 125.64 126.16 125.64 126.16 0.0M
2022-07-22 124.02 124.86 123.60 123.78 0.0M
2022-07-21 126.26 126.50 122.76 124.44 0.0M
2022-07-20 127.50 130.00 126.00 126.00 0.0M
2022-07-19 130.02 130.28 124.98 127.28 0.0M
2022-07-18 138.92 139.32 136.10 136.10 0.0M
2022-07-15 138.62 138.74 138.26 138.26 0.0M
2022-07-14 136.88 138.16 135.96 138.16 0.0M
2022-07-13 138.52 138.96 136.42 136.46 0.0M
2022-07-12 140.14 140.90 138.88 138.88 0.0M
2022-07-11 137.68 140.40 137.68 140.40 0.0M
2022-07-08 138.16 139.32 138.00 138.00 0.0M
2022-07-07 135.12 138.82 135.12 138.82 0.0M
2022-07-06 133.80 135.44 133.66 135.44 0.0M
2022-07-05 134.52 136.26 132.50 132.50 0.0M
2022-07-04 134.80 134.80 133.88 133.88 0.0M
2022-07-01 134.00 135.80 134.00 134.92 0.0M
2022-06-30 134.02 134.72 133.64 134.72 0.0M
2022-06-29 134.76 136.00 134.40 134.92 0.0M
2022-06-28 134.60 136.56 134.60 135.38 0.0M
2022-06-27 134.50 135.18 134.50 134.98 0.0M
2022-06-24 131.30 134.90 130.98 134.90 0.0M
2022-06-23 129.76 131.30 129.76 130.94 0.0M
2022-06-22 130.44 130.44 129.02 130.16 0.0M
2022-06-21 128.60 130.00 128.60 130.00 0.0M
2022-06-20 127.60 128.40 127.40 127.52 0.0M
2022-06-17 129.22 130.34 127.50 128.10 0.0M
2022-06-16 131.50 131.50 128.96 129.68 0.0M
2022-06-15 129.54 131.82 129.54 131.02 0.0M
2022-06-14 129.72 130.36 129.58 130.02 0.0M
2022-06-13 129.02 130.32 128.02 130.32 0.0M
2022-06-10 130.28 130.44 128.88 130.00 0.0M
2022-06-09 131.22 131.28 131.14 131.28 0.0M
2022-06-08 133.28 133.28 131.06 131.06 0.0M
2022-06-07 133.30 133.50 132.46 132.46 0.0M
2022-06-06 132.20 134.24 132.20 134.24 0.0M
2022-06-03 130.54 132.02 130.10 132.00 0.0M
2022-06-02 130.68 130.76 128.50 129.44 0.0M
2022-06-01 129.80 130.10 129.48 130.10 0.0M
2022-05-31 129.42 130.10 129.20 130.10 0.0M
2022-05-30 129.50 130.58 129.14 129.14 0.0M
2022-05-27 127.50 130.18 127.32 129.84 0.0M
2022-05-26 125.68 127.20 125.64 127.20 0.0M
2022-05-25 125.02 125.70 125.02 125.70 0.0M
2022-05-24 121.82 122.42 121.74 122.42 0.0M
2022-05-23 121.82 123.28 120.68 122.98 0.0M
2022-05-20 122.82 123.66 119.88 119.88 0.0M
2022-05-19 126.12 126.80 122.36 122.36 0.0M
2022-05-18 130.72 131.24 126.26 126.26 0.0M
2022-05-17 129.32 130.96 128.84 130.96 0.0M
2022-05-16 128.60 130.00 127.52 130.00 0.0M
2022-05-13 128.22 129.04 127.16 127.16 0.0M
2022-05-12 124.22 127.68 124.22 127.52 0.0M
2022-05-11 122.70 125.06 122.50 124.82 0.0M
2022-05-10 127.22 128.26 122.50 122.50 0.0M
2022-05-09 128.72 129.00 127.30 127.30 0.0M
2022-05-06 128.82 129.88 127.88 129.06 0.0M
2022-05-05 129.22 129.96 129.22 129.30 0.0M
2022-05-04 126.02 129.52 126.02 129.52 0.0M
2022-05-03 126.50 126.88 125.50 125.82 0.0M
2022-05-02 126.06 126.36 125.42 125.60 0.0M
2022-04-29 128.70 128.70 126.00 126.00 0.0M
2022-04-28 129.30 130.00 129.00 129.52 0.0M
2022-04-27 128.32 129.50 128.32 129.00 0.0M
2022-04-26 129.64 130.60 128.70 128.70 0.0M
2022-04-25 127.60 128.80 126.26 128.80 0.0M
2022-04-22 128.82 129.92 127.42 128.90 0.0M
2022-04-21 127.30 130.36 126.28 129.80 0.0M
2022-04-20 120.30 128.30 120.30 127.58 0.0M
2022-04-19 117.50 118.78 116.28 118.78 0.0M
2022-04-14 117.22 118.36 116.98 118.36 0.0M
2022-04-13 116.68 116.72 116.56 116.72 0.0M
2022-04-12 115.82 116.82 115.82 116.10 0.0M
2022-04-11 117.50 117.50 116.74 117.02 0.0M
2022-04-08 118.16 118.40 117.70 117.70 0.0M
2022-04-07 116.50 118.58 116.30 118.58 0.0M
2022-04-06 118.32 118.42 117.74 118.22 0.0M
2022-04-05 118.62 119.48 118.32 118.90 0.0M
2022-04-04 118.10 118.30 118.10 118.12 0.0M
2022-04-01 117.60 118.60 116.35 116.35 0.0M
2022-03-31 118.10 119.60 117.50 117.50 0.0M
2022-03-30 118.50 118.50 118.15 118.35 0.0M
2022-03-29 119.70 120.00 118.00 118.00 0.0M
2022-03-28 119.95 120.30 119.00 119.05 0.0M
2022-03-25 117.25 119.00 117.00 119.00 0.0M
2022-03-24 117.15 117.60 116.50 117.60 0.0M
2022-03-23 117.05 117.25 116.85 116.85 0.0M
2022-03-22 116.85 116.95 116.15 116.40 0.0M
2022-03-21 116.85 117.00 115.75 115.80 0.0M
2022-03-18 114.95 117.00 114.05 117.00 0.0M
2022-03-17 115.50 115.50 114.45 114.45 0.0M
2022-03-16 115.45 115.45 114.35 114.35 0.0M
2022-03-15 112.75 115.00 112.05 115.00 0.0M
2022-03-14 113.95 114.30 112.70 113.50 0.0M
2022-03-11 113.45 114.50 112.90 114.50 0.0M
2022-03-10 114.10 114.35 112.00 113.00 0.0M
2022-03-09 115.15 117.00 114.05 114.05 0.0M
2022-03-08 115.50 115.90 114.50 115.75 0.0M
2022-03-07 116.15 117.60 112.40 116.05 0.0M
2022-03-04 113.95 115.80 112.85 115.60 0.0M
2022-03-03 111.45 114.00 111.35 114.00 0.0M
2022-03-02 109.00 112.20 108.50 112.00 0.0M
2022-03-01 109.35 109.80 108.80 108.80 0.0M
2022-02-28 110.15 110.25 108.40 109.00 0.0M
2022-02-25 108.60 109.90 108.40 109.90 0.0M
2022-02-24 105.05 108.40 105.00 108.40 0.0M
2022-02-23 109.60 110.15 109.35 109.35 0.0M
2022-02-22 106.50 110.05 106.50 108.85 0.0M
2022-02-21 109.90 110.20 105.10 106.05 0.0M
2022-02-18 110.05 110.85 109.35 109.35 0.0M
2022-02-17 113.50 113.80 110.60 110.60 0.0M
2022-02-16 114.45 114.65 113.30 113.55 0.0M
2022-02-15 114.65 116.25 114.50 114.50 0.0M
2022-02-14 115.75 116.95 114.80 115.00 0.0M
2022-02-11 117.00 117.95 116.70 117.40 0.0M
2022-02-10 119.30 119.40 116.75 116.75 0.0M
2022-02-09 120.15 120.80 119.75 120.20 0.0M
2022-02-08 120.10 120.50 119.00 119.80 0.0M
2022-02-07 119.65 120.50 119.40 120.50 0.0M
2022-02-04 121.00 121.25 119.25 120.10 0.0M
2022-02-03 120.00 121.00 119.85 121.00 0.0M
2022-02-02 120.40 121.40 119.95 121.40 0.0M
2022-02-01 118.65 120.00 117.95 120.00 0.0M
2022-01-31 120.95 120.95 118.25 118.70 0.0M
2022-01-28 119.55 120.00 118.00 120.00 0.0M
2022-01-27 119.20 120.70 119.00 119.40 0.0M
2022-01-26 120.00 121.75 118.95 118.95 0.0M
2022-01-25 117.20 121.35 114.50 120.70 0.0M
2022-01-24 115.00 115.00 110.00 111.00 0.0M
2022-01-21 115.00 116.00 115.00 115.65 0.0M
2022-01-20 116.05 116.80 116.00 116.80 0.0M
2022-01-19 116.90 117.65 116.40 116.65 0.0M
2022-01-18 117.65 117.85 116.45 117.60 0.0M
2022-01-17 117.85 118.05 117.45 117.60 0.0M
2022-01-14 117.50 118.15 117.00 117.00 0.0M
2022-01-13 116.55 118.65 116.20 117.90 0.0M
2022-01-12 116.75 117.30 116.00 116.45 0.0M
2022-01-11 119.10 119.10 113.30 117.05 0.0M
2022-01-10 119.30 120.00 118.80 119.95 0.0M
2022-01-07 119.70 120.20 118.30 118.80 0.0M
2022-01-06 121.55 122.20 118.00 120.20 0.0M
2022-01-05 121.95 125.00 121.75 122.40 0.0M
2022-01-04 120.25 123.50 120.05 122.60 0.0M
2022-01-03 118.50 120.45 117.90 120.45 0.0M