Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Vienna - Delayed Quote EUR

International Business Machines Corporation (IBM.VI)

209.90
-1.65
(-0.78%)
At close: 5:32:11 PM GMT+2
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Apr 22, 2025206.40209.90206.40209.90209.9093
Apr 17, 2025211.55211.75210.10211.55211.55131
Apr 16, 2025209.95213.90209.95213.90213.9084
Apr 15, 2025212.40212.40210.05212.10212.1086
Apr 14, 2025209.00211.65209.00210.60210.6090
Apr 11, 2025206.55206.55199.30203.95203.95522
Apr 10, 2025214.75214.75203.80203.80203.802
Apr 9, 2025196.32199.94196.32199.28199.28354
Apr 8, 2025208.75212.30208.00209.10209.10422
Apr 7, 2025190.50204.30190.50201.25201.25501
Apr 4, 2025219.25219.75213.45213.45213.45190
Apr 3, 2025223.45224.55218.75220.95220.95210
Apr 2, 2025231.40232.40229.10232.40232.4042
Apr 1, 2025229.95230.40229.15230.40230.4045
Mar 31, 2025223.75229.55222.90229.55229.55208
Mar 28, 2025228.40228.40225.45225.45225.4522
Mar 27, 2025231.65232.80229.85229.85229.8547
Mar 26, 2025231.30234.05231.10233.35233.3594
Mar 25, 2025229.60230.80229.50230.05230.055
Mar 24, 2025226.55228.85226.55228.55228.5524
Mar 21, 2025224.20226.15222.40226.15226.1516
Mar 20, 2025232.15233.40223.55223.95223.95192
Mar 19, 2025226.25229.80226.25229.80229.8047
Mar 18, 2025231.40231.60225.50225.50225.50188
Mar 17, 2025226.85232.00226.85231.50231.5099
Mar 14, 2025228.15228.15222.85227.55227.5594
Mar 13, 2025229.30230.35225.30225.30225.3099
Mar 12, 2025228.65231.25228.05229.50229.5059
Mar 11, 2025236.15236.80228.15228.15228.15150
Mar 10, 2025240.40244.55239.10243.35243.35121
Mar 7, 2025229.40232.75226.85232.75232.75258
Mar 6, 2025231.30232.35230.10232.35232.351
Mar 5, 2025237.85237.90230.15230.15230.1549
Mar 4, 2025237.75239.00235.55239.00239.00306
Mar 3, 2025242.55243.30240.60240.60240.6069
Feb 28, 2025243.85244.40237.25239.25239.25190
Feb 27, 2025244.70246.75243.60246.75246.7548
Feb 26, 2025245.35247.25244.60244.60244.6094
Feb 25, 2025250.65250.65248.10248.35248.35115
Feb 24, 2025249.80251.65249.75251.65251.65144
Feb 21, 2025252.35252.45251.70252.45252.4547
Feb 20, 2025252.35252.80251.25251.25251.25109
Feb 19, 2025251.95252.90250.95250.95250.9519
Feb 18, 2025249.10250.20249.00250.20250.20150
Feb 17, 2025249.35249.35246.80247.55247.5573
Feb 14, 2025246.80247.30245.15247.30247.30126
Feb 13, 2025245.55246.00244.70244.95244.9526
Feb 12, 2025246.05246.90244.40244.75244.75156
Feb 11, 2025241.30246.60240.85246.60246.60114
Feb 10, 2025 1.460081 Dividend
Feb 10, 2025243.25244.30240.70240.70240.70-
Feb 7, 2025248.65248.65248.65248.65246.98-
Feb 6, 2025254.50254.50248.65248.65246.98-
Feb 5, 2025253.65253.65252.25252.25250.56-
Feb 4, 2025252.70252.70252.20252.20250.51-
Feb 3, 2025243.95249.95243.95249.95248.27190
Jan 31, 2025247.75248.60245.50245.50243.85199
Jan 30, 2025236.80247.35236.70247.35245.69-
Jan 29, 2025216.60217.65216.15217.65216.1976
Jan 28, 2025214.00215.45214.00215.45214.0048
Jan 27, 2025213.60213.60211.40211.95210.5341
Jan 24, 2025216.05216.05214.60215.00213.5698
Jan 23, 2025215.00216.35214.20216.35214.90184
Jan 22, 2025215.40215.40211.90213.35211.92154
Jan 21, 2025217.20217.90216.40217.30215.8425
Jan 20, 2025218.20218.60216.35216.35214.9022
Jan 17, 2025216.65219.45216.65218.80217.33142
Jan 16, 2025213.95214.85213.55213.55212.1247
Jan 15, 2025211.60215.60211.60212.40210.9747
Jan 14, 2025212.70213.35209.85210.25208.8464
Jan 13, 2025214.40214.50212.55212.55211.1265
Jan 10, 2025217.70217.70213.85213.85212.4140
Jan 9, 2025216.45218.50215.95218.50217.0392
Jan 8, 2025216.95217.55215.65215.65214.2027
Jan 7, 2025214.05217.90213.90217.90216.4447
Jan 6, 2025215.85216.30214.45214.80213.36101
Jan 3, 2025213.20215.80213.20215.80214.3557
Jan 2, 2025212.75215.60212.75214.25212.81126
Dec 30, 2024213.40213.70212.20212.20210.7728
Dec 27, 2024215.55215.70213.15213.15211.72-
Dec 23, 2024215.75215.75213.15213.15211.7280
Dec 20, 2024215.10217.25213.10217.25215.79232
Dec 19, 2024212.65216.10211.80216.10214.65228
Dec 18, 2024218.30219.10216.85216.85215.3953
Dec 17, 2024218.00218.70217.05218.70217.2337
Dec 16, 2024219.65220.60216.90216.90215.44134
Dec 13, 2024222.45222.45221.20221.20219.711
Dec 12, 2024218.70221.85218.70221.85220.36102
Dec 11, 2024221.25221.40221.05221.25219.76-
Dec 10, 2024217.60222.35217.05222.35220.86-
Dec 9, 2024225.40225.80223.55223.55222.0579
Dec 6, 2024222.30224.95221.50224.95223.4464
Dec 5, 2024221.75223.35221.10223.35221.85-
Dec 4, 2024217.90220.85217.40220.85219.37117
Dec 3, 2024216.45216.60215.40216.40214.9557
Dec 2, 2024216.25217.25216.05217.25215.79-
Nov 29, 2024214.95216.35214.95216.10214.6570
Nov 28, 2024215.80216.25214.75214.75213.31-
Nov 27, 2024217.55217.80213.10213.10211.67-
Nov 26, 2024215.50216.55215.15216.55215.10-
Nov 25, 2024214.05214.10211.60213.45212.02-
Nov 22, 2024212.25214.60212.25213.05211.6225
Nov 21, 2024203.65210.55203.05210.55209.1493
Nov 20, 2024199.26200.80199.26200.80199.45-
Nov 19, 2024196.70197.20194.84197.20195.8821
Nov 18, 2024194.30195.82193.28195.82194.5095
Nov 15, 2024196.58196.82196.02196.02194.7061
Nov 14, 2024199.94200.85196.06196.06194.7451
Nov 13, 2024198.34199.68197.54199.68198.3473
Nov 12, 2024 1.460081 Dividend
Nov 12, 2024199.54199.82197.28197.28195.9686
Nov 11, 2024200.85200.85200.85200.85197.84-
Nov 8, 2024198.74200.85198.58200.85197.84-
Nov 7, 2024198.94199.54196.64196.64193.70-
Nov 6, 2024197.76198.30196.50198.30195.33-
Nov 5, 2024189.68189.68188.66189.66186.82-
Nov 4, 2024190.98191.10189.58189.58186.7436
Nov 1, 2024191.16193.02190.76193.02190.13-
Oct 31, 2024188.56190.66188.00190.66187.8012
Oct 30, 2024194.26194.26190.10190.10187.25178
Oct 29, 2024197.06197.06196.06196.06193.12102
Oct 28, 2024199.60199.60197.08197.08194.1388
Oct 25, 2024202.15202.35200.00201.45198.43111
Oct 24, 2024210.90210.90202.00202.00198.98284
Oct 23, 2024214.95215.20214.05214.95211.73118
Oct 22, 2024214.45215.00214.05215.00211.7823
Oct 21, 2024213.90214.30212.80212.90209.7140
Oct 18, 2024214.70215.35213.20213.80210.60-
Oct 17, 2024215.50215.50212.75214.30211.0914
Oct 16, 2024214.05214.05212.85212.85209.6651
Oct 15, 2024216.30217.05216.30216.45213.21-
Oct 14, 2024214.15216.05213.35216.05212.8113
Oct 11, 2024213.00213.15211.25211.25208.09-
Oct 10, 2024214.05214.50213.40213.40210.20-
Oct 9, 2024208.25212.20208.00212.20209.021
Oct 8, 2024206.75208.10206.65208.10204.9824
Oct 7, 2024205.45206.35205.35206.35203.265
Oct 4, 2024201.95204.45201.45204.45201.3953
Oct 3, 2024199.04201.35197.82201.35198.3382
Oct 2, 2024197.80198.26196.76198.26195.2951
Oct 1, 2024198.34199.22197.52197.82194.8651
Sep 30, 2024197.80198.20197.12198.20195.231
Sep 27, 2024200.55200.55199.36199.76196.77-
Sep 26, 2024198.82199.86198.82199.40196.41147
Sep 25, 2024197.20198.52196.44198.52195.5567
Sep 24, 2024198.40198.40196.68198.14195.17-
Sep 23, 2024195.08197.56195.08197.56194.6063
Sep 20, 2024191.50193.34191.42193.34190.4430
Sep 19, 2024194.72195.44188.92188.92186.0963
Sep 18, 2024192.44192.76192.00192.70189.8115
Sep 17, 2024195.42195.42192.40192.40189.5263
Sep 16, 2024193.44195.12193.24195.12192.20-
Sep 13, 2024191.22194.34190.90194.34191.436
Sep 12, 2024190.72190.96190.02190.28187.43119
Sep 11, 2024185.34187.62185.10186.42183.63248
Sep 10, 2024184.16185.56183.70185.56182.7832
Sep 9, 2024184.12184.52181.92184.52181.7666
Sep 6, 2024182.16182.66180.60180.96178.2551
Sep 5, 2024184.12184.38181.82181.82179.1081
Sep 4, 2024181.48183.36181.38183.36180.6148
Sep 3, 2024182.64183.96182.36183.96181.2183
Sep 2, 2024182.14182.14181.56181.56178.8412
Aug 30, 2024179.84180.20179.56179.86177.1763
Aug 29, 2024178.18180.56178.18180.56177.8665
Aug 28, 2024178.26179.02178.26179.02176.3430
Aug 27, 2024177.48177.64176.90177.64174.9844
Aug 26, 2024175.16176.18175.12176.18173.54-
Aug 23, 2024176.46176.94175.70175.70173.07-
Aug 22, 2024176.90177.16176.90177.06174.41-
Aug 21, 2024176.56176.62174.92174.92172.303
Aug 20, 2024175.70175.70175.18175.46172.83-
Aug 19, 2024175.54175.90175.36175.84173.21-
Aug 16, 2024176.96176.96176.08176.32173.68-
Aug 15, 2024174.96177.12174.32176.32173.68100
Aug 14, 2024173.72174.10173.40174.10171.49-
Aug 13, 2024173.56173.78173.56173.78171.18-
Aug 12, 2024174.86175.26173.48173.48170.8864
Aug 9, 2024 1.460081 Dividend
Aug 9, 2024175.22175.56175.06175.06172.4463
Aug 8, 2024173.34173.34173.34173.34169.10-
Aug 7, 2024171.56173.34171.56173.34169.10-
Aug 6, 2024167.80170.10167.80170.10165.94-
Aug 5, 2024169.16169.16167.64168.28164.16-
Aug 2, 2024174.26174.26170.48170.48166.31-
Aug 1, 2024177.90178.62176.46176.46172.14-
Jul 31, 2024178.44178.94175.44178.94174.56104
Jul 30, 2024176.64177.54176.16176.16171.85109
Jul 29, 2024177.06177.06172.74175.28170.9980
Jul 26, 2024177.54178.10175.30177.18172.8553
Jul 25, 2024174.94177.12172.40176.90172.57241
Jul 24, 2024169.26169.64169.20169.20165.0637
Jul 23, 2024168.94170.08168.88169.30165.1613
Jul 22, 2024168.60168.90168.60168.76164.63-
Jul 19, 2024170.08171.46168.08168.08163.9712
Jul 18, 2024171.70172.94170.20172.94168.712
Jul 17, 2024169.86170.24169.30169.86165.7063
Jul 16, 2024167.94170.92167.86170.92166.7439
Jul 15, 2024168.04168.70167.30168.70164.5720
Jul 12, 2024164.14166.26163.92166.26162.19-
Jul 11, 2024164.14164.54163.36164.54160.51-
Jul 10, 2024163.04163.40163.04163.06159.07-
Jul 9, 2024164.54164.54162.86162.86158.8862
Jul 8, 2024162.44163.20162.32163.20159.21-
Jul 5, 2024162.42162.42161.26161.26157.31-
Jul 4, 2024163.30163.30162.58162.58158.6010
Jul 3, 2024164.90164.94163.14163.14159.1563
Jul 2, 2024163.76164.60163.76164.60160.57-
Jul 1, 2024161.26163.34160.62163.34159.3498
Jun 28, 2024160.06160.78159.66160.78156.851
Jun 27, 2024161.04161.04160.86160.86156.92-
Jun 26, 2024162.06162.06160.54160.54156.6115
Jun 25, 2024163.18163.96162.20162.20158.23100
Jun 24, 2024161.00165.06161.00165.06161.02-
Jun 21, 2024162.40163.00161.28161.28157.3370
Jun 20, 2024159.04162.10159.04160.84156.91170
Jun 19, 2024159.36159.36159.14159.14155.25-
Jun 18, 2024158.06158.10157.18157.18153.332
Jun 17, 2024158.18158.18157.40157.50153.6558
Jun 14, 2024157.58157.76157.58157.76153.90-
Jun 13, 2024156.90157.28156.90157.28153.43-
Jun 12, 2024158.32158.32156.38156.38152.5558
Jun 11, 2024158.28158.28156.60156.60152.773
Jun 10, 2024158.10158.36158.10158.36154.49-
Jun 7, 2024154.30157.36154.30157.36153.5124
Jun 6, 2024153.90154.36153.76154.36150.581
Jun 5, 2024152.80153.04152.80153.04149.30-
Jun 4, 2024151.78152.08151.78152.08148.36-
Jun 3, 2024153.88153.98151.10151.10147.4050
May 31, 2024153.06153.06151.38151.38147.68-
May 30, 2024153.74153.74151.64151.64147.9330
May 29, 2024155.76155.88155.76155.86152.051
May 28, 2024157.80157.80157.32157.32153.4750
May 27, 2024157.90158.64157.30157.52153.6711
May 24, 2024158.06158.12157.18157.18153.331
May 23, 2024161.36161.48159.38159.38155.4817
May 22, 2024159.76160.38159.76160.38156.46102
May 21, 2024156.84160.42156.84160.42156.5065
May 20, 2024155.56156.32155.48156.32152.5021
May 17, 2024155.22155.86154.62154.62150.8485
May 16, 2024155.08155.84155.08155.84152.03-
May 15, 2024154.62154.62154.58154.58150.80-
May 14, 2024155.06155.06154.32154.32150.545
May 13, 2024155.06155.22154.88155.08151.2989
May 10, 2024154.34155.12154.34154.72150.9338
May 9, 2024 1.460081 Dividend
May 9, 2024157.00157.00154.70154.70150.92-
May 8, 2024157.64157.64157.64157.64152.15-
May 7, 2024156.56156.56156.16156.16150.73-
May 6, 2024154.34155.22154.34155.22149.8232
May 3, 2024152.90154.00152.90153.94148.5827
May 2, 2024153.46154.32152.96153.02147.69124
Apr 30, 2024156.30156.46154.64154.64149.2629
Apr 29, 2024156.30156.30155.74155.74150.3215
Apr 26, 2024158.04158.04156.62156.62151.17235
Apr 25, 2024156.52156.52156.52156.52151.07-
Apr 24, 2024171.82171.82171.54171.64165.6758
Apr 23, 2024171.16172.14171.02172.14166.1550
Apr 22, 2024170.78171.12169.86169.86163.9537

Related Tickers

08X.DU Pony AI Inc. R
3.5800
-9.14%
 
ACNB34.SA Accenture plc
1,632.16
-2.21%
 
ACNN.MX Accenture plc
5,489.00
0.00%
 
TCS.BO Tata Consultancy Services Limited
3,318.05
-0.11%
 
PONY Pony AI Inc.
4.2600
+1.91%
 
ACN Accenture plc
284.01
+1.71%