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
2023-12-29 147.75 148.20 147.75 148.10 0.0M
2023-12-28 146.95 148.05 146.40 148.05 0.0M
2023-12-27 147.65 147.95 147.45 147.45 0.0M
2023-12-22 145.95 147.20 145.35 147.15 0.0M
2023-12-21 146.25 146.70 145.50 145.55 0.0M
2023-12-20 147.65 147.65 147.00 147.05 0.0M
2023-12-19 148.70 149.20 147.20 147.70 0.0M
2023-12-18 149.15 149.15 147.85 149.15 0.0M
2023-12-15 148.20 150.00 148.20 150.00 0.0M
2023-12-14 150.55 150.55 146.60 147.80 0.0M
2023-12-13 152.70 152.95 150.00 150.20 0.0M
2023-12-12 151.45 154.00 150.80 152.60 0.0M
2023-12-11 150.05 152.00 150.05 152.00 0.0M
2023-12-08 148.90 150.20 148.50 150.20 0.0M
2023-12-07 149.10 149.20 148.50 148.70 0.0M
2023-12-06 149.40 150.15 149.40 149.40 0.0M
2023-12-05 148.20 150.40 148.20 149.75 0.0M
2023-12-04 147.00 150.35 147.00 148.80 0.0M
2023-12-01 145.20 147.50 145.20 147.50 0.0M
2023-11-30 142.55 145.10 142.55 144.90 0.0M
2023-11-29 141.85 143.30 141.85 142.55 0.0M
2023-11-28 141.95 142.15 141.45 141.45 0.0M
2023-11-27 141.50 142.50 140.50 142.20 0.0M
2023-11-24 142.30 142.30 141.35 141.35 0.0M
2023-11-23 142.05 142.20 140.90 141.60 0.0M
2023-11-22 141.00 142.85 140.75 142.50 0.0M
2023-11-21 140.70 141.00 140.70 141.00 0.0M
2023-11-20 140.05 140.95 139.75 140.95 0.0M
2023-11-17 140.95 141.35 140.50 140.50 0.0M
2023-11-16 140.30 140.70 140.30 140.50 0.0M
2023-11-15 138.55 140.85 138.55 140.85 0.0M
2023-11-14 138.20 138.35 137.70 138.35 0.0M
2023-11-13 139.25 139.50 138.40 138.40 0.0M
2023-11-10 137.85 139.55 137.05 139.55 0.0M
2023-11-09 136.55 137.90 136.45 137.05 0.0M
2023-11-08 138.90 140.00 138.15 138.20 0.0M
2023-11-07 138.65 139.50 138.65 139.05 0.0M
2023-11-06 138.05 138.80 136.40 138.75 0.0M
2023-11-03 138.20 138.75 137.85 138.00 0.0M
2023-11-02 137.05 137.85 136.75 137.85 0.0M
2023-11-01 136.50 138.45 136.50 137.30 0.0M
2023-10-31 134.30 135.60 133.90 135.60 0.0M
2023-10-30 135.30 135.70 134.75 135.15 0.0M
2023-10-27 136.05 136.60 134.70 134.70 0.0M
2023-10-26 131.35 136.45 131.05 136.25 0.0M
2023-10-25 129.90 131.00 129.70 130.80 0.0M
2023-10-24 128.20 128.50 128.20 128.50 0.0M
2023-10-23 129.95 129.95 127.90 127.90 0.0M
2023-10-20 130.70 131.20 129.95 130.60 0.0M
2023-10-19 132.25 132.25 130.90 130.90 0.0M
2023-10-18 132.25 133.00 131.95 133.00 0.0M
2023-10-17 131.70 131.75 130.00 130.15 0.0M
2023-10-16 131.30 132.35 131.20 131.95 0.0M
2023-10-13 133.70 134.10 131.90 131.90 0.0M
2023-10-12 134.65 135.25 134.65 135.25 0.0M
2023-10-11 133.70 133.95 133.70 133.95 0.0M
2023-10-10 134.90 135.15 133.95 133.95 0.0M
2023-10-09 134.00 134.30 133.35 134.25 0.0M
2023-10-06 133.75 134.25 133.35 134.25 0.0M
2023-10-05 133.75 134.25 133.75 134.05 0.0M
2023-10-04 133.65 134.25 133.45 134.25 0.0M
2023-10-03 134.25 134.25 134.20 134.20 0.0M
2023-10-02 133.25 134.00 132.95 133.85 0.0M
2023-09-29 133.75 134.10 132.20 132.20 0.0M
2023-09-28 136.55 136.55 133.00 134.25 0.0M
2023-09-27 135.55 136.45 135.55 136.30 0.0M
2023-09-26 138.00 138.00 135.75 135.75 0.0M
2023-09-25 137.05 138.30 137.05 138.30 0.0M
2023-09-22 138.35 138.50 138.20 138.45 0.0M
2023-09-21 140.55 140.55 138.95 139.20 0.0M
2023-09-20 137.40 141.45 137.15 139.50 0.0M
2023-09-19 135.65 136.25 135.50 136.25 0.0M
2023-09-18 136.35 137.15 136.00 136.00 0.0M
2023-09-15 138.30 138.80 138.15 138.15 0.0M
2023-09-14 136.40 138.75 136.40 138.75 0.0M
2023-09-13 135.75 136.45 135.50 136.35 0.0M
2023-09-12 137.60 137.95 136.80 136.90 0.0M
2023-09-11 137.75 138.30 137.45 137.70 0.0M
2023-09-08 137.50 137.85 137.35 137.85 0.0M
2023-09-07 137.70 138.30 137.50 138.00 0.0M
2023-09-06 137.75 138.25 137.75 138.00 0.0M
2023-09-05 136.80 138.65 136.80 138.65 0.0M
2023-09-04 137.40 137.40 136.60 137.20 0.0M
2023-09-01 135.30 136.95 135.30 136.95 0.0M
2023-08-31 134.45 136.05 134.45 135.30 0.0M
2023-08-30 135.00 135.20 133.95 133.95 0.0M
2023-08-29 134.75 135.25 134.60 134.60 0.0M
2023-08-28 134.35 135.45 134.25 135.15 0.0M
2023-08-25 133.00 134.55 132.75 134.55 0.0M
2023-08-24 132.05 133.05 132.05 132.50 0.0M
2023-08-23 130.35 131.90 130.35 131.90 0.0M
2023-08-22 130.15 132.00 130.15 131.00 0.0M
2023-08-21 130.05 130.45 129.75 130.45 0.0M
2023-08-18 129.10 129.80 128.60 129.80 0.0M
2023-08-17 129.25 130.75 129.00 130.75 0.0M
2023-08-16 129.75 130.05 129.75 130.05 0.0M
2023-08-15 129.95 129.95 129.05 129.05 0.0M
2023-08-14 130.55 131.00 130.25 130.35 0.0M
2023-08-11 130.15 130.85 130.00 130.85 0.0M
2023-08-10 129.85 130.95 129.70 130.55 0.0M
2023-08-09 132.00 132.00 131.30 132.00 0.0M
2023-08-08 132.50 133.05 131.75 132.20 0.0M
2023-08-07 132.00 132.95 131.55 132.95 0.0M
2023-08-04 132.25 132.35 131.70 132.10 0.0M
2023-08-03 131.85 132.50 130.95 132.50 0.0M
2023-08-02 129.90 131.65 129.50 131.60 0.0M
2023-08-01 130.95 131.30 129.65 130.05 0.0M
2023-07-31 129.85 130.80 129.85 130.80 0.0M
2023-07-28 130.25 130.60 129.85 129.85 0.0M
2023-07-27 126.95 130.00 126.65 129.75 0.0M
2023-07-26 126.80 127.25 126.55 126.85 0.0M
2023-07-25 125.80 127.00 125.80 126.80 0.0M
2023-07-24 124.75 126.10 124.75 126.10 0.0M
2023-07-21 124.05 125.60 124.05 125.60 0.0M
2023-07-20 119.85 125.40 119.35 125.40 0.0M
2023-07-19 120.45 121.50 120.35 121.50 0.0M
2023-07-18 119.15 120.60 119.05 120.50 0.0M
2023-07-17 118.90 119.25 118.60 119.25 0.0M
2023-07-14 119.05 119.80 118.40 118.55 0.0M
2023-07-13 119.10 120.20 119.05 119.30 0.0M
2023-07-12 122.25 122.25 120.00 120.00 0.0M
2023-07-11 120.50 122.10 120.45 121.45 0.0M
2023-07-10 120.15 120.75 120.15 120.55 0.0M
2023-07-07 121.05 121.70 121.05 121.70 0.0M
2023-07-06 123.20 123.45 121.55 121.55 0.0M
2023-07-05 122.40 123.35 122.40 123.35 0.0M
2023-07-04 122.35 122.75 122.30 122.75 0.0M
2023-07-03 123.10 123.10 122.45 122.45 0.0M
2023-06-30 123.05 123.75 122.45 122.45 0.0M
2023-06-29 120.85 121.20 120.60 121.20 0.0M
2023-06-28 120.55 120.90 119.95 120.40 0.0M
2023-06-27 120.20 121.00 119.90 121.00 0.0M
2023-06-26 118.50 120.20 117.95 120.20 0.0M
2023-06-23 119.50 120.55 118.85 118.85 0.0M
2023-06-22 121.30 121.30 119.50 119.50 0.0M
2023-06-21 124.30 124.70 122.00 122.15 0.0M
2023-06-20 125.80 125.80 124.80 124.80 0.0M
2023-06-19 126.00 126.00 125.35 125.35 0.0M
2023-06-16 126.60 126.85 126.25 126.30 0.0M
2023-06-15 127.00 127.00 125.90 125.95 0.0M
2023-06-14 127.80 127.90 127.00 127.00 0.0M
2023-06-13 126.95 128.00 126.15 128.00 0.0M
2023-06-12 126.15 126.95 125.65 126.45 0.0M
2023-06-09 124.25 126.20 124.25 126.20 0.0M
2023-06-08 125.10 125.85 124.50 124.50 0.0M
2023-06-07 123.85 125.20 123.85 125.20 0.0M
2023-06-06 123.25 124.30 123.25 123.90 0.0M
2023-06-05 123.80 124.60 123.80 123.90 0.0M
2023-06-02 120.40 123.90 120.40 123.80 0.0M
2023-06-01 120.20 120.65 119.40 120.65 0.0M
2023-05-31 120.15 120.80 120.05 120.05 0.0M
2023-05-30 120.95 121.00 120.05 120.90 0.0M
2023-05-29 120.80 120.80 120.00 120.75 0.0M
2023-05-26 117.65 120.55 117.65 119.90 0.0M
2023-05-25 117.00 118.00 117.00 118.00 0.0M
2023-05-24 119.10 119.10 116.95 116.95 0.0M
2023-05-23 117.80 119.80 117.75 119.80 0.0M
2023-05-22 118.10 118.20 117.50 118.10 0.0M
2023-05-19 117.05 118.55 116.25 118.50 0.0M
2023-05-18 115.95 116.65 115.65 116.65 0.0M
2023-05-17 113.85 115.35 113.55 115.35 0.0M
2023-05-16 113.45 113.80 113.15 113.80 0.0M
2023-05-15 113.00 113.90 112.50 113.50 0.0M
2023-05-12 110.65 112.50 110.65 112.35 0.0M
2023-05-11 111.05 112.00 110.70 110.70 0.0M
2023-05-10 110.35 111.30 110.35 110.65 0.0M
2023-05-09 111.00 111.05 110.40 110.75 0.0M
2023-05-08 112.15 112.40 111.25 111.35 0.0M
2023-05-05 111.15 112.45 111.15 111.45 0.0M
2023-05-04 111.40 112.40 111.00 111.00 0.0M
2023-05-03 114.40 114.40 112.35 112.45 0.0M
2023-05-02 115.15 115.55 113.00 113.00 0.0M
2023-04-28 115.05 115.25 115.00 115.00 0.0M
2023-04-27 113.85 115.00 113.85 115.00 0.0M
2023-04-26 115.10 115.10 113.20 113.90 0.0M
2023-04-25 113.15 114.15 113.15 114.15 0.0M
2023-04-24 114.65 114.65 113.20 113.20 0.0M
2023-04-21 115.30 115.50 114.20 114.20 0.0M
2023-04-20 117.45 117.50 114.80 116.05 0.0M
2023-04-19 116.30 116.35 114.35 115.05 0.0M
2023-04-18 116.75 117.10 116.30 116.30 0.0M
2023-04-17 116.65 117.40 116.20 116.20 0.0M
2023-04-14 115.30 116.70 115.25 116.70 0.0M
2023-04-13 117.20 117.20 114.10 114.55 0.0M
2023-04-12 119.30 119.55 117.00 117.00 0.0M
2023-04-11 120.50 120.90 119.40 119.45 0.0M
2023-04-06 121.05 121.50 119.40 119.40 0.0M
2023-04-05 119.85 120.15 119.85 120.15 0.0M
2023-04-04 121.55 121.55 120.00 120.00 0.0M
2023-04-03 121.65 121.65 120.90 121.50 0.0M
2023-03-31 118.32 120.24 118.32 120.18 0.0M
2023-03-30 119.62 119.62 118.50 118.50 0.0M
2023-03-29 119.76 119.96 119.36 119.74 0.0M
2023-03-28 119.66 119.74 119.06 119.08 0.0M
2023-03-27 117.48 120.40 116.80 120.40 0.0M
2023-03-24 114.02 115.88 114.02 115.88 0.0M
2023-03-23 113.90 114.72 113.38 114.24 0.0M
2023-03-22 117.56 117.84 114.96 114.96 0.0M
2023-03-21 117.34 118.40 116.98 117.22 0.0M
2023-03-20 115.76 117.28 115.28 117.04 0.0M
2023-03-17 117.00 117.48 115.74 115.98 0.0M
2023-03-16 116.28 117.32 115.52 117.14 0.0M
2023-03-15 116.36 116.96 115.64 115.70 0.0M
2023-03-14 117.40 118.34 114.96 116.12 0.0M
2023-03-13 118.20 119.50 116.96 116.96 0.0M
2023-03-10 118.50 118.82 117.78 118.38 0.0M
2023-03-09 121.08 121.52 119.80 119.80 0.0M
2023-03-08 121.54 122.06 121.00 121.00 0.0M
2023-03-07 121.92 122.44 121.76 121.76 0.0M
2023-03-06 122.14 122.14 121.76 121.76 0.0M
2023-03-03 121.12 122.24 121.12 121.98 0.0M
2023-03-02 120.70 120.86 120.42 120.86 0.0M
2023-03-01 122.18 122.18 119.96 120.14 0.0M
2023-02-28 123.22 123.22 122.90 123.00 0.0M
2023-02-27 123.98 124.18 123.62 123.88 0.0M
2023-02-24 123.12 123.44 123.12 123.34 0.0M
2023-02-23 123.16 124.08 122.00 122.00 0.0M
2023-02-22 123.46 124.14 123.00 123.30 0.0M
2023-02-21 126.08 126.08 123.90 123.98 0.0M
2023-02-20 125.64 126.30 125.64 126.30 0.0M
2023-02-17 126.40 126.80 126.00 126.00 0.0M
2023-02-16 127.34 127.60 126.42 126.42 0.0M
2023-02-15 126.86 126.96 126.40 126.76 0.0M
2023-02-14 127.54 128.08 126.16 126.98 0.0M
2023-02-13 126.96 127.94 126.58 127.94 0.0M
2023-02-10 124.50 125.12 124.50 125.12 0.0M
2023-02-09 125.48 125.60 124.50 124.54 0.0M
2023-02-08 126.44 127.04 126.28 126.90 0.0M
2023-02-07 126.66 127.50 126.00 126.00 0.0M
2023-02-06 126.80 126.86 125.76 126.66 0.0M
2023-02-03 124.72 126.16 124.64 126.16 0.0M
2023-02-02 122.68 124.84 122.68 124.78 0.0M
2023-02-01 123.42 123.98 121.98 122.40 0.0M
2023-01-31 124.64 124.96 123.82 123.82 0.0M
2023-01-30 123.78 124.66 122.78 124.46 0.0M
2023-01-27 123.48 124.20 123.36 124.20 0.0M
2023-01-26 127.30 127.38 122.72 123.52 0.0M
2023-01-25 129.52 130.10 128.08 128.46 0.0M
2023-01-24 130.12 130.58 130.06 130.30 0.0M
2023-01-23 129.88 130.48 129.64 130.48 0.0M
2023-01-20 130.30 130.60 129.66 130.46 0.0M
2023-01-19 129.62 130.98 129.00 130.86 0.0M
2023-01-18 133.02 133.02 130.00 130.00 0.0M
2023-01-17 134.74 135.40 134.62 135.40 0.0M
2023-01-16 134.88 135.86 134.50 135.86 0.0M
2023-01-13 134.22 134.46 134.00 134.00 0.0M
2023-01-12 134.68 136.34 134.18 134.88 0.0M
2023-01-11 134.98 134.98 133.96 133.96 0.0M
2023-01-10 133.84 134.10 133.34 133.34 0.0M
2023-01-09 135.30 135.30 134.04 134.88 0.0M
2023-01-06 134.14 134.62 134.14 134.62 0.0M
2023-01-05 134.60 134.80 134.16 134.24 0.0M
2023-01-04 134.24 134.28 133.20 134.28 0.0M
2023-01-03 132.52 134.74 132.52 133.26 0.0M
2023-01-02 131.68 133.38 131.68 133.38 0.0M