IBM

IBM
🏛️ germany →
240.25
Last Update: 2025-09-30
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
2022-12-30 132.52 132.56 131.44 131.86 0.0M
2022-12-29 131.52 133.50 131.28 132.32 0.0M
2022-12-28 134.14 134.36 131.88 132.08 0.0M
2022-12-27 133.02 134.08 133.00 133.56 0.0M
2022-12-23 133.00 133.42 131.78 133.42 0.0M
2022-12-22 133.92 134.00 131.10 131.98 0.0M
2022-12-21 133.34 134.58 133.10 133.80 0.0M
2022-12-20 130.40 133.12 129.82 133.12 0.0M
2022-12-19 131.62 132.70 129.40 129.90 0.0M
2022-12-16 133.76 134.04 130.96 132.08 0.0M
2022-12-15 140.32 140.98 133.44 133.76 0.0M
2022-12-14 142.00 142.50 139.60 140.00 0.0M
2022-12-13 141.28 143.52 140.82 142.00 0.0M
2022-12-12 139.32 141.48 139.02 141.48 0.0M
2022-12-09 139.82 140.50 139.78 139.78 0.0M
2022-12-08 140.02 141.38 139.66 140.00 0.0M
2022-12-07 141.36 141.36 139.02 140.26 0.0M
2022-12-06 140.94 141.34 139.54 140.86 0.0M
2022-12-05 140.46 141.10 139.42 140.30 0.0M
2022-12-02 141.04 142.24 140.46 141.08 0.0M
2022-12-01 143.32 143.32 140.66 142.12 0.0M
2022-11-30 141.90 143.26 140.68 143.26 0.0M
2022-11-29 141.02 142.04 140.92 141.80 0.0M
2022-11-28 142.78 142.98 140.74 141.44 0.0M
2022-11-25 142.88 143.76 142.32 142.56 0.0M
2022-11-24 142.54 143.72 141.82 142.56 0.0M
2022-11-23 144.04 145.22 142.70 143.12 0.0M
2022-11-22 142.78 145.28 142.08 144.74 0.0M
2022-11-21 144.02 144.32 143.02 143.22 0.0M
2022-11-18 140.42 143.20 140.00 143.00 0.0M
2022-11-17 139.22 140.90 138.16 140.90 0.0M
2022-11-16 138.88 139.64 137.94 138.96 0.0M
2022-11-15 140.14 140.50 137.72 139.42 0.0M
2022-11-14 139.18 141.28 138.12 139.82 0.0M
2022-11-11 138.80 139.14 136.30 138.16 0.0M
2022-11-10 136.98 138.56 136.64 138.28 0.0M
2022-11-09 137.36 138.32 136.54 137.00 0.0M
2022-11-08 138.56 140.00 138.00 139.26 0.0M
2022-11-07 137.56 138.60 136.78 138.08 0.0M
2022-11-04 137.72 138.72 136.38 136.98 0.0M
2022-11-03 140.00 140.20 137.56 138.50 0.0M
2022-11-02 139.62 140.70 138.96 139.70 0.0M
2022-11-01 139.76 140.24 138.62 140.18 0.0M
2022-10-31 138.76 140.20 138.28 140.20 0.0M
2022-10-28 134.88 139.68 133.98 139.12 0.0M
2022-10-27 134.22 136.22 134.12 135.30 0.0M
2022-10-26 132.32 135.00 131.60 134.14 0.0M
2022-10-25 134.58 134.60 132.28 133.56 0.0M
2022-10-24 132.24 134.60 131.06 134.26 0.0M
2022-10-21 131.16 133.42 130.40 131.76 0.0M
2022-10-20 128.90 131.66 128.22 131.50 0.0M
2022-10-19 125.22 126.72 125.04 125.60 0.0M
2022-10-18 124.98 125.70 124.00 124.76 0.0M
2022-10-17 123.74 125.14 123.00 123.86 0.0M
2022-10-14 124.72 125.80 123.32 123.58 0.0M
2022-10-13 121.40 124.74 119.56 124.74 0.0M
2022-10-12 121.76 122.30 121.22 121.44 0.0M
2022-10-11 121.02 122.30 120.02 121.40 0.0M
2022-10-10 121.66 124.00 120.88 121.56 0.0M
2022-10-07 124.78 125.46 121.32 122.00 0.0M
2022-10-06 127.50 128.00 124.64 125.00 0.0M
2022-10-05 125.16 127.56 125.12 127.20 0.0M
2022-10-04 124.10 125.90 123.58 125.20 0.0M
2022-10-03 121.52 124.12 121.14 124.12 0.0M
2022-09-30 123.98 125.56 121.10 121.10 0.0M
2022-09-29 126.52 126.52 123.38 124.16 0.0M
2022-09-28 126.80 127.68 124.82 126.44 0.0M
2022-09-27 127.02 128.24 126.42 126.84 0.0M
2022-09-26 127.30 128.54 125.74 127.20 0.0M
2022-09-23 127.48 128.18 126.10 126.54 0.0M
2022-09-22 127.00 128.22 126.00 127.60 0.0M
2022-09-21 126.98 129.16 126.60 127.50 0.0M
2022-09-20 127.38 127.86 125.72 126.96 0.0M
2022-09-19 127.02 127.86 126.36 127.30 0.0M
2022-09-16 125.48 127.12 124.42 127.10 0.0M
2022-09-15 129.00 129.00 125.02 125.02 0.0M
2022-09-14 128.50 129.00 127.40 127.42 0.0M
2022-09-13 128.94 129.50 127.30 127.62 0.0M
2022-09-12 128.10 129.36 127.00 129.04 0.0M
2022-09-09 128.50 129.00 127.36 128.84 0.0M
2022-09-08 127.26 128.92 127.20 128.24 0.0M
2022-09-07 128.18 128.44 127.34 127.86 0.0M
2022-09-06 128.98 129.52 127.52 127.90 0.0M
2022-09-05 129.06 129.78 128.10 128.66 0.0M
2022-09-02 130.12 130.68 127.94 127.94 0.0M
2022-09-01 127.82 129.90 127.00 129.82 0.0M
2022-08-31 129.08 129.78 127.90 128.00 0.0M
2022-08-30 130.20 131.42 129.08 129.32 0.0M
2022-08-29 131.44 131.52 129.30 130.66 0.0M
2022-08-26 134.20 135.00 130.66 130.88 0.0M
2022-08-25 133.22 134.58 133.22 134.10 0.0M
2022-08-24 135.14 136.00 133.54 134.02 0.0M
2022-08-23 136.00 136.76 135.28 135.34 0.0M
2022-08-22 137.12 137.58 136.12 136.56 0.0M
2022-08-19 137.98 138.56 136.70 137.66 0.0M
2022-08-18 135.48 137.64 134.56 137.60 0.0M
2022-08-17 134.60 135.58 133.70 135.36 0.0M
2022-08-16 132.44 134.90 131.50 134.32 0.0M
2022-08-15 130.96 132.88 129.54 132.88 0.0M
2022-08-12 128.44 130.40 128.34 130.26 0.0M
2022-08-11 127.76 128.86 127.14 128.42 0.0M
2022-08-10 126.52 127.64 126.00 127.64 0.0M
2022-08-09 130.00 130.00 126.52 126.84 0.0M
2022-08-08 130.76 130.96 129.40 130.34 0.0M
2022-08-05 128.54 130.18 128.52 130.18 0.0M
2022-08-04 130.38 130.52 128.24 128.24 0.0M
2022-08-03 129.98 130.70 129.14 130.42 0.0M
2022-08-02 128.38 130.18 127.34 129.74 0.0M
2022-08-01 128.02 129.24 127.02 128.62 0.0M
2022-07-29 126.88 128.32 126.28 128.28 0.0M
2022-07-28 125.92 127.68 125.92 127.00 0.0M
2022-07-27 126.52 127.14 125.90 126.50 0.0M
2022-07-26 126.00 127.34 125.38 126.62 0.0M
2022-07-25 126.50 127.00 125.00 125.76 0.0M
2022-07-22 124.38 125.28 123.20 125.26 0.0M
2022-07-21 126.28 126.66 122.82 124.24 0.0M
2022-07-20 128.18 128.98 125.94 127.06 0.0M
2022-07-19 130.78 130.98 124.84 128.20 0.0M
2022-07-18 139.00 139.40 135.80 136.18 0.0M
2022-07-15 138.60 139.86 137.82 138.62 0.0M
2022-07-14 136.40 139.04 135.54 138.82 0.0M
2022-07-13 138.98 139.14 136.14 136.88 0.0M
2022-07-12 140.14 140.80 138.32 138.70 0.0M
2022-07-11 137.70 140.90 137.50 140.30 0.0M
2022-07-08 138.36 139.22 137.74 138.02 0.0M
2022-07-07 135.56 139.10 134.64 138.34 0.0M
2022-07-06 133.80 136.50 133.36 135.46 0.0M
2022-07-05 134.52 136.38 132.20 133.34 0.0M
2022-07-04 134.78 135.44 133.36 134.18 0.0M
2022-07-01 134.02 136.10 133.10 135.48 0.0M
2022-06-30 134.02 135.64 132.78 134.84 0.0M
2022-06-29 134.74 135.78 133.46 135.10 0.0M
2022-06-28 134.60 136.70 134.02 134.60 0.0M
2022-06-27 134.78 135.58 134.00 135.02 0.0M
2022-06-24 131.34 134.86 130.64 134.86 0.0M
2022-06-23 129.98 131.66 129.30 131.42 0.0M
2022-06-22 130.42 130.62 128.78 129.92 0.0M
2022-06-21 128.60 131.20 128.44 130.78 0.0M
2022-06-20 127.86 129.02 127.02 127.12 0.0M
2022-06-17 129.22 130.54 127.42 129.36 0.0M
2022-06-16 131.44 131.44 127.80 128.24 0.0M
2022-06-15 129.98 132.30 129.32 131.16 0.0M
2022-06-14 129.72 131.24 128.56 130.18 0.0M
2022-06-13 128.82 131.54 127.68 129.44 0.0M
2022-06-10 130.28 130.74 128.60 129.84 0.0M
2022-06-09 131.22 132.00 130.06 130.06 0.0M
2022-06-08 133.30 133.58 130.86 131.16 0.0M
2022-06-07 133.00 133.88 131.98 133.28 0.0M
2022-06-06 132.30 135.00 132.20 134.46 0.0M
2022-06-03 130.78 132.50 129.60 131.56 0.0M
2022-06-02 130.70 131.10 128.14 130.48 0.0M
2022-06-01 130.00 131.62 129.20 131.36 0.0M
2022-05-31 129.42 130.12 127.76 130.12 0.0M
2022-05-30 130.40 130.76 129.10 129.12 0.0M
2022-05-27 127.50 130.36 126.72 129.46 0.0M
2022-05-26 125.60 127.92 125.20 127.58 0.0M
2022-05-25 125.40 126.00 124.74 126.00 0.0M
2022-05-24 121.84 125.00 121.46 125.00 0.0M
2022-05-23 121.84 123.48 120.76 122.84 0.0M
2022-05-20 122.98 124.26 119.28 121.68 0.0M
2022-05-19 126.70 126.90 122.02 122.74 0.0M
2022-05-18 130.72 131.20 126.44 127.22 0.0M
2022-05-17 129.48 131.26 129.02 130.62 0.0M
2022-05-16 128.06 130.86 127.12 129.70 0.0M
2022-05-13 128.22 129.50 126.78 128.26 0.0M
2022-05-12 124.44 128.14 123.96 126.82 0.0M
2022-05-11 122.70 125.66 122.00 124.42 0.0M
2022-05-10 127.22 128.42 122.06 122.50 0.0M
2022-05-09 128.84 129.98 126.48 127.16 0.0M
2022-05-06 129.30 130.60 127.46 130.30 0.0M
2022-05-05 129.98 130.00 127.74 128.54 0.0M
2022-05-04 126.42 129.94 125.42 129.62 0.0M
2022-05-03 126.98 127.00 125.32 125.74 0.0M
2022-05-02 126.00 126.90 124.80 126.58 0.0M
2022-04-29 128.66 128.72 125.24 125.30 0.0M
2022-04-28 129.80 130.00 128.54 129.50 0.0M
2022-04-27 128.48 129.88 127.90 128.20 0.0M
2022-04-26 129.62 130.84 128.14 128.14 0.0M
2022-04-25 127.60 130.12 126.16 130.12 0.0M
2022-04-22 128.82 130.00 126.98 129.00 0.0M
2022-04-21 127.30 130.84 125.54 128.76 0.0M
2022-04-20 120.00 128.38 120.00 127.24 0.0M
2022-04-19 117.78 119.96 116.50 119.92 0.0M
2022-04-14 117.22 120.82 116.54 117.20 0.0M
2022-04-13 116.86 117.12 114.88 115.82 0.0M
2022-04-12 115.82 117.32 115.72 116.12 0.0M
2022-04-11 117.00 117.50 116.00 116.00 0.0M
2022-04-08 118.40 119.62 117.50 117.98 0.0M
2022-04-07 115.52 118.86 115.52 118.22 0.0M
2022-04-06 118.56 119.00 116.28 118.90 0.0M
2022-04-05 118.52 119.68 117.72 118.04 0.0M
2022-04-04 118.00 118.80 117.54 118.58 0.0M
2022-04-01 117.64 119.86 115.92 117.80 0.0M
2022-03-31 118.10 119.55 117.50 117.60 0.0M
2022-03-30 118.90 119.65 117.75 118.35 0.0M
2022-03-29 119.90 120.00 117.70 118.75 0.0M
2022-03-28 119.95 120.00 118.25 119.80 0.0M
2022-03-25 117.45 119.70 117.05 119.25 0.0M
2022-03-24 116.85 117.75 116.45 117.40 0.0M
2022-03-23 117.05 117.75 116.35 116.35 0.0M
2022-03-22 116.25 117.10 116.00 116.80 0.0M
2022-03-21 116.80 117.35 115.50 116.70 0.0M
2022-03-18 115.35 116.70 114.30 116.05 0.0M
2022-03-17 116.45 116.45 114.10 115.30 0.0M
2022-03-16 114.95 115.70 114.00 115.70 0.0M
2022-03-15 113.30 115.00 112.05 114.50 0.0M
2022-03-14 114.45 114.80 112.45 113.60 0.0M
2022-03-11 113.45 115.70 112.95 114.00 0.0M
2022-03-10 114.05 115.05 112.00 113.05 0.0M
2022-03-09 115.45 117.20 114.00 114.00 0.0M
2022-03-08 115.00 117.00 114.20 115.30 0.0M
2022-03-07 116.00 117.60 113.05 116.20 0.0M
2022-03-04 113.95 116.35 111.75 115.50 0.0M
2022-03-03 112.05 114.35 111.20 113.60 0.0M
2022-03-02 110.00 112.30 108.50 111.35 0.0M
2022-03-01 109.30 110.25 108.30 108.80 0.0M
2022-02-28 110.70 110.95 108.10 109.20 0.0M
2022-02-25 108.05 110.45 108.05 110.15 0.0M
2022-02-24 106.50 108.90 105.25 108.75 0.0M
2022-02-23 109.60 110.30 107.90 108.00 0.0M
2022-02-22 105.10 111.00 105.05 109.25 0.0M
2022-02-21 109.70 110.25 105.00 105.00 0.0M
2022-02-18 110.05 111.05 109.20 109.90 0.0M
2022-02-17 113.90 113.95 109.85 110.25 0.0M
2022-02-16 114.65 114.80 112.70 113.50 0.0M
2022-02-15 115.00 116.50 114.15 114.40 0.0M
2022-02-14 116.70 117.20 114.25 115.35 0.0M
2022-02-11 116.70 118.10 116.50 116.85 0.0M
2022-02-10 119.45 119.50 116.60 116.60 0.0M
2022-02-09 120.15 120.95 119.75 120.50 0.0M
2022-02-08 120.35 120.65 119.00 119.80 0.0M
2022-02-07 119.95 120.55 119.25 119.80 0.0M
2022-02-04 121.00 121.40 119.05 120.25 0.0M
2022-02-03 120.00 121.20 119.35 120.60 0.0M
2022-02-02 120.40 121.50 119.55 121.50 0.0M
2022-02-01 118.70 120.60 117.80 120.30 0.0M
2022-01-31 120.95 120.95 117.75 118.60 0.0M
2022-01-28 119.60 120.50 118.05 120.50 0.0M
2022-01-27 119.35 121.30 118.55 119.40 0.0M
2022-01-26 120.40 121.95 118.45 119.25 0.0M
2022-01-25 117.00 121.45 113.85 120.05 0.0M
2022-01-24 116.00 116.00 109.60 113.35 0.0M
2022-01-21 115.20 116.00 114.05 114.05 0.0M
2022-01-20 116.25 117.15 115.40 115.70 0.0M
2022-01-19 117.10 117.90 115.85 115.85 0.0M
2022-01-18 117.60 118.00 116.10 117.40 0.0M
2022-01-17 117.65 118.30 117.10 117.95 0.0M
2022-01-14 117.70 118.60 116.75 117.55 0.0M
2022-01-13 116.80 118.75 116.25 117.40 0.0M
2022-01-12 116.95 117.35 115.30 116.50 0.0M
2022-01-11 119.30 119.30 112.90 116.95 0.0M
2022-01-10 119.30 120.50 117.85 119.25 0.0M
2022-01-07 120.20 120.30 117.60 118.60 0.0M
2022-01-06 121.85 123.40 117.25 120.15 0.0M
2022-01-05 122.15 125.20 121.70 122.10 0.0M
2022-01-04 120.25 123.70 119.80 122.25 0.0M
2022-01-03 118.35 120.65 117.85 120.30 0.0M