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
2023-12-29 148.20 148.25 147.65 148.25 0.0M
2023-12-28 147.55 148.15 146.40 147.80 0.0M
2023-12-27 147.80 148.10 146.75 146.90 0.0M
2023-12-22 145.95 147.40 145.30 147.15 0.0M
2023-12-21 147.10 147.10 145.25 145.85 0.0M
2023-12-20 147.20 147.75 146.40 146.40 0.0M
2023-12-19 149.15 149.50 147.10 147.15 0.0M
2023-12-18 148.95 149.55 147.85 149.15 0.0M
2023-12-15 148.20 150.35 148.20 148.90 0.0M
2023-12-14 150.10 150.60 145.90 148.20 0.0M
2023-12-13 152.55 153.10 149.95 150.15 0.0M
2023-12-12 151.90 154.10 150.65 152.35 0.0M
2023-12-11 150.05 151.80 150.05 151.80 0.0M
2023-12-08 148.60 150.50 148.50 150.50 0.0M
2023-12-07 148.65 149.80 148.25 148.45 0.0M
2023-12-06 149.80 150.20 148.40 148.95 0.0M
2023-12-05 148.20 150.50 148.05 149.80 0.0M
2023-12-04 147.50 150.40 147.00 148.70 0.0M
2023-12-01 145.20 147.55 145.15 147.45 0.0M
2023-11-30 142.75 145.55 142.55 145.50 0.0M
2023-11-29 141.85 143.40 141.55 142.55 0.0M
2023-11-28 141.95 142.40 141.05 141.75 0.0M
2023-11-27 142.20 142.55 140.05 142.15 0.0M
2023-11-24 141.60 142.20 141.00 142.00 0.0M
2023-11-23 142.05 142.45 140.85 141.65 0.0M
2023-11-22 141.00 143.05 140.60 142.50 0.0M
2023-11-21 140.95 141.15 140.45 141.00 0.0M
2023-11-20 140.50 141.25 139.50 141.20 0.0M
2023-11-17 140.85 141.45 140.10 140.20 0.0M
2023-11-16 140.30 141.20 140.15 141.20 0.0M
2023-11-15 138.75 141.05 138.45 140.75 0.0M
2023-11-14 138.65 138.65 137.25 138.05 0.0M
2023-11-13 139.25 139.50 137.75 138.40 0.0M
2023-11-10 137.85 139.45 137.05 139.45 0.0M
2023-11-09 136.90 138.15 135.90 137.50 0.0M
2023-11-08 139.45 140.00 137.80 138.30 0.0M
2023-11-07 138.65 139.70 138.65 139.20 0.0M
2023-11-06 138.00 139.00 137.55 138.85 0.0M
2023-11-03 137.20 138.80 137.20 138.15 0.0M
2023-11-02 137.35 138.35 136.00 137.90 0.0M
2023-11-01 136.50 138.70 136.35 137.35 0.0M
2023-10-31 134.35 136.70 133.50 136.70 0.0M
2023-10-30 135.05 136.25 134.10 134.60 0.0M
2023-10-27 136.50 136.65 134.10 134.65 0.0M
2023-10-26 131.45 137.00 130.95 136.15 0.0M
2023-10-25 130.35 132.80 129.45 129.80 0.0M
2023-10-24 127.80 130.15 127.75 130.15 0.0M
2023-10-23 129.65 130.05 127.90 128.00 0.0M
2023-10-20 130.70 131.30 129.50 129.50 0.0M
2023-10-19 131.80 132.80 130.30 130.50 0.0M
2023-10-18 132.75 133.25 131.95 132.85 0.0M
2023-10-17 131.75 132.60 129.15 132.35 0.0M
2023-10-16 131.35 132.50 131.20 131.90 0.0M
2023-10-13 134.20 134.50 131.55 131.55 0.0M
2023-10-12 134.70 135.60 133.90 134.05 0.0M
2023-10-11 134.15 135.00 133.60 135.00 0.0M
2023-10-10 134.45 135.25 133.80 134.05 0.0M
2023-10-09 133.55 134.95 133.35 134.35 0.0M
2023-10-06 134.00 134.65 133.50 134.20 0.0M
2023-10-05 133.75 134.60 133.35 134.20 0.0M
2023-10-04 133.75 134.25 133.25 134.05 0.0M
2023-10-03 134.25 135.00 133.80 134.20 0.0M
2023-10-02 133.25 134.50 132.65 134.20 0.0M
2023-09-29 133.75 134.50 132.15 132.65 0.0M
2023-09-28 136.05 136.70 133.00 134.00 0.0M
2023-09-27 135.55 136.50 135.05 136.10 0.0M
2023-09-26 138.00 138.20 135.40 135.65 0.0M
2023-09-25 137.05 139.00 137.05 138.10 0.0M
2023-09-22 138.25 138.90 137.90 138.00 0.0M
2023-09-21 140.95 141.00 138.20 138.35 0.0M
2023-09-20 137.35 141.65 136.35 140.55 0.0M
2023-09-19 136.10 137.30 135.35 137.20 0.0M
2023-09-18 136.65 137.25 135.90 136.10 0.0M
2023-09-15 138.30 138.95 136.70 136.70 0.0M
2023-09-14 136.25 138.80 136.25 138.25 0.0M
2023-09-13 136.40 136.60 135.25 136.45 0.0M
2023-09-12 137.95 138.00 135.95 136.00 0.0M
2023-09-11 138.15 138.50 137.35 138.00 0.0M
2023-09-08 137.50 138.65 137.25 138.10 0.0M
2023-09-07 137.70 139.05 137.40 137.90 0.0M
2023-09-06 137.75 138.30 137.15 137.95 0.0M
2023-09-05 137.00 138.85 136.65 138.10 0.0M
2023-09-04 136.95 137.55 136.55 137.25 0.0M
2023-09-01 135.45 137.30 135.05 137.30 0.0M
2023-08-31 134.45 136.15 134.45 135.40 0.0M
2023-08-30 135.50 135.50 133.20 134.50 0.0M
2023-08-29 135.10 135.75 134.45 134.60 0.0M
2023-08-28 134.55 135.70 134.15 135.05 0.0M
2023-08-25 133.45 134.60 132.90 134.40 0.0M
2023-08-24 132.10 133.40 131.90 133.35 0.0M
2023-08-23 130.35 132.00 130.35 132.00 0.0M
2023-08-22 130.60 132.00 130.00 130.45 0.0M
2023-08-21 129.60 130.60 129.50 130.60 0.0M
2023-08-18 129.05 130.00 128.45 129.75 0.0M
2023-08-17 129.70 130.95 129.00 129.75 0.0M
2023-08-16 130.15 130.15 129.45 129.45 0.0M
2023-08-15 130.30 130.30 128.70 130.00 0.0M
2023-08-14 130.80 131.60 130.15 130.20 0.0M
2023-08-11 130.15 131.00 129.80 131.00 0.0M
2023-08-10 129.85 131.00 129.55 130.25 0.0M
2023-08-09 131.90 132.20 129.75 129.75 0.0M
2023-08-08 132.50 133.45 131.55 133.10 0.0M
2023-08-07 131.55 133.15 131.55 132.75 0.0M
2023-08-04 131.80 132.50 130.95 131.00 0.0M
2023-08-03 132.05 132.65 130.50 132.15 0.0M
2023-08-02 130.00 131.80 129.20 131.80 0.0M
2023-08-01 131.00 131.50 129.65 130.35 0.0M
2023-07-31 129.85 131.05 129.85 131.05 0.0M
2023-07-28 130.40 130.80 129.70 130.10 0.0M
2023-07-27 126.95 130.50 126.60 130.50 0.0M
2023-07-26 127.25 127.35 126.15 126.70 0.0M
2023-07-25 126.00 127.25 125.60 127.00 0.0M
2023-07-24 124.70 126.35 124.30 126.10 0.0M
2023-07-21 124.55 125.60 124.05 125.35 0.0M
2023-07-20 119.85 125.60 119.35 123.45 0.0M
2023-07-19 120.40 121.85 120.35 121.00 0.0M
2023-07-18 119.15 121.00 119.05 120.60 0.0M
2023-07-17 118.95 119.60 118.20 119.60 0.0M
2023-07-14 119.05 120.05 118.25 118.65 0.0M
2023-07-13 119.55 120.30 118.95 119.45 0.0M
2023-07-12 122.00 122.35 119.20 119.20 0.0M
2023-07-11 120.95 122.25 120.45 122.25 0.0M
2023-07-10 120.60 121.05 120.00 120.70 0.0M
2023-07-07 121.15 121.90 120.60 120.60 0.0M
2023-07-06 123.30 123.65 121.25 121.55 0.0M
2023-07-05 122.40 123.65 121.85 123.65 0.0M
2023-07-04 122.35 122.80 121.70 122.65 0.0M
2023-07-03 122.90 123.25 121.95 122.40 0.0M
2023-06-30 123.50 124.05 122.30 122.60 0.0M
2023-06-29 120.85 123.30 120.30 123.20 0.0M
2023-06-28 120.55 121.35 120.00 120.65 0.0M
2023-06-27 120.65 121.30 119.35 120.80 0.0M
2023-06-26 119.30 120.30 117.75 120.25 0.0M
2023-06-23 119.50 120.75 118.60 119.15 0.0M
2023-06-22 121.70 121.70 119.15 119.75 0.0M
2023-06-21 124.75 124.95 121.70 121.95 0.0M
2023-06-20 125.25 126.00 124.60 124.60 0.0M
2023-06-19 126.00 126.00 125.05 125.45 0.0M
2023-06-16 126.65 127.20 125.75 125.80 0.0M
2023-06-15 127.05 127.05 125.85 126.50 0.0M
2023-06-14 127.35 127.95 126.45 126.45 0.0M
2023-06-13 126.95 127.95 125.80 127.50 0.0M
2023-06-12 125.95 127.00 125.50 126.90 0.0M
2023-06-09 124.55 126.55 124.40 125.85 0.0M
2023-06-08 125.45 126.25 124.45 124.95 0.0M
2023-06-07 124.20 125.20 123.25 125.20 0.0M
2023-06-06 123.35 124.35 123.30 124.20 0.0M
2023-06-05 123.90 125.00 123.55 123.95 0.0M
2023-06-02 120.40 124.30 120.40 123.60 0.0M
2023-06-01 120.55 121.05 119.25 120.70 0.0M
2023-05-31 120.40 121.00 119.90 120.25 0.0M
2023-05-30 121.10 121.45 119.75 120.65 0.0M
2023-05-29 120.70 121.20 120.00 121.20 0.0M
2023-05-26 118.10 120.95 117.75 120.25 0.0M
2023-05-25 116.95 118.45 116.70 118.25 0.0M
2023-05-24 118.70 119.10 116.60 117.15 0.0M
2023-05-23 118.25 119.80 117.10 119.15 0.0M
2023-05-22 117.75 118.45 117.50 118.00 0.0M
2023-05-19 117.40 118.70 116.20 117.85 0.0M
2023-05-18 116.15 116.95 115.75 116.70 0.0M
2023-05-17 113.55 116.00 113.55 116.00 0.0M
2023-05-16 113.05 113.95 112.75 113.65 0.0M
2023-05-15 113.20 113.75 112.45 113.40 0.0M
2023-05-12 110.95 113.10 110.65 113.10 0.0M
2023-05-11 111.45 112.15 110.50 110.80 0.0M
2023-05-10 110.80 111.50 110.35 111.20 0.0M
2023-05-09 111.50 111.75 110.20 110.70 0.0M
2023-05-08 112.15 112.80 111.20 112.20 0.0M
2023-05-05 111.50 112.90 111.15 112.30 0.0M
2023-05-04 111.50 112.20 110.35 111.20 0.0M
2023-05-03 114.05 114.40 111.65 111.65 0.0M
2023-05-02 115.15 115.95 112.30 113.15 0.0M
2023-04-28 115.05 115.35 114.10 114.70 0.0M
2023-04-27 114.15 115.15 113.90 115.05 0.0M
2023-04-26 115.00 115.10 113.10 114.00 0.0M
2023-04-25 113.40 114.95 113.10 114.80 0.0M
2023-04-24 114.65 114.65 112.90 113.40 0.0M
2023-04-21 115.30 115.70 114.20 114.50 0.0M
2023-04-20 117.45 119.05 114.80 115.20 0.0M
2023-04-19 116.60 116.70 114.40 115.15 0.0M
2023-04-18 116.75 117.50 116.25 116.50 0.0M
2023-04-17 116.95 117.55 116.15 116.85 0.0M
2023-04-14 115.30 117.65 115.30 116.55 0.0M
2023-04-13 117.30 117.70 114.10 115.80 0.0M
2023-04-12 119.75 120.50 116.70 116.90 0.0M
2023-04-11 120.50 121.45 119.35 120.10 0.0M
2023-04-06 121.50 121.65 119.35 119.35 0.0M
2023-04-05 120.30 121.40 119.70 121.15 0.0M
2023-04-04 121.55 121.55 119.60 120.00 0.0M
2023-04-03 121.70 121.70 120.40 121.00 0.0M
2023-03-31 118.90 120.82 118.30 120.82 0.0M
2023-03-30 119.92 120.46 118.50 118.54 0.0M
2023-03-29 119.52 120.10 119.30 119.72 0.0M
2023-03-28 119.64 119.98 118.94 119.08 0.0M
2023-03-27 117.48 120.70 116.58 120.00 0.0M
2023-03-24 114.38 116.72 114.02 116.72 0.0M
2023-03-23 113.90 114.80 113.14 114.10 0.0M
2023-03-22 117.84 118.82 114.34 114.34 0.0M
2023-03-21 117.76 118.48 116.76 117.60 0.0M
2023-03-20 115.76 117.70 115.26 117.48 0.0M
2023-03-17 117.28 117.60 115.30 116.12 0.0M
2023-03-16 116.68 117.70 115.00 117.70 0.0M
2023-03-15 116.58 117.00 115.48 116.80 0.0M
2023-03-14 117.86 118.54 114.76 115.92 0.0M
2023-03-13 118.10 119.60 116.52 117.28 0.0M
2023-03-10 118.52 119.58 117.54 117.72 0.0M
2023-03-09 121.58 122.20 119.18 119.44 0.0M
2023-03-08 121.54 122.14 121.08 121.22 0.0M
2023-03-07 122.30 122.70 121.50 121.50 0.0M
2023-03-06 122.18 122.46 121.70 121.80 0.0M
2023-03-03 121.58 122.24 121.26 121.96 0.0M
2023-03-02 120.70 121.75 120.00 121.75 0.0M
2023-03-01 121.82 122.36 119.86 120.16 0.0M
2023-02-28 123.46 123.50 121.72 122.50 0.0M
2023-02-27 124.40 124.50 122.98 122.98 0.0M
2023-02-24 123.08 123.72 122.50 123.58 0.0M
2023-02-23 123.66 124.22 121.90 123.38 0.0M
2023-02-22 124.02 124.80 122.92 123.04 0.0M
2023-02-21 126.50 126.62 123.72 123.72 0.0M
2023-02-20 125.98 127.00 125.52 126.00 0.0M
2023-02-17 126.46 126.90 125.76 126.30 0.0M
2023-02-16 127.78 127.78 126.30 126.70 0.0M
2023-02-15 126.88 127.44 126.22 127.26 0.0M
2023-02-14 127.52 128.22 126.06 126.70 0.0M
2023-02-13 126.98 128.16 126.24 127.90 0.0M
2023-02-10 124.88 127.14 124.26 126.96 0.0M
2023-02-09 125.98 125.98 124.42 124.58 0.0M
2023-02-08 126.78 127.48 125.66 127.18 0.0M
2023-02-07 127.36 127.48 125.86 126.74 0.0M
2023-02-06 126.84 127.10 125.74 127.00 0.0M
2023-02-03 125.04 126.80 124.42 126.80 0.0M
2023-02-02 122.68 125.24 122.58 124.90 0.0M
2023-02-01 123.90 124.44 121.94 122.78 0.0M
2023-01-31 124.98 125.28 123.12 123.74 0.0M
2023-01-30 123.78 124.96 122.50 124.52 0.0M
2023-01-27 123.12 124.72 123.12 123.74 0.0M
2023-01-26 127.10 127.80 122.46 123.52 0.0M
2023-01-25 129.52 131.00 127.94 128.80 0.0M
2023-01-24 130.12 131.10 129.44 129.78 0.0M
2023-01-23 129.88 131.48 129.32 130.48 0.0M
2023-01-20 129.72 131.14 129.42 129.96 0.0M
2023-01-19 129.98 131.08 128.70 129.90 0.0M
2023-01-18 134.52 134.52 130.10 130.10 0.0M
2023-01-17 135.00 136.00 134.46 134.46 0.0M
2023-01-16 134.52 135.90 134.12 135.90 0.0M
2023-01-13 134.34 134.78 133.24 134.72 0.0M
2023-01-12 134.68 135.24 133.38 134.20 0.0M
2023-01-11 134.98 135.46 133.26 134.56 0.0M
2023-01-10 133.94 134.96 133.20 134.46 0.0M
2023-01-09 135.00 135.50 133.84 133.92 0.0M
2023-01-06 134.16 135.44 134.12 135.00 0.0M
2023-01-05 134.48 134.94 133.26 134.28 0.0M
2023-01-04 133.76 135.30 133.34 133.76 0.0M
2023-01-03 133.48 134.98 132.52 134.00 0.0M
2023-01-02 132.00 133.58 131.82 133.40 0.0M