The Boeing Company (BIT:1BA)
Italy · Delayed Price · Currency is EUR 182.48
+0.08 (0.04%)
Last updated: Sep 22, 2025, 9:28 AM CET
The Boeing Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 19, 2025 | 184.38 | 184.64 | 182.48 | 182.48 | 182.48 | 0.04% | 84 |
| Sep 18, 2025 | 182.54 | 182.54 | 180.54 | 182.40 | 182.40 | 0.23% | 707 |
| Sep 17, 2025 | 181.54 | 182.48 | 181.50 | 181.98 | 181.98 | 0.35% | 150 |
| Sep 16, 2025 | 183.32 | 183.32 | 181.46 | 181.34 | 181.34 | -1.45% | 48 |
| Sep 15, 2025 | 184.32 | 184.60 | 183.32 | 184.00 | 184.00 | -0.86% | 139 |
| Sep 12, 2025 | 185.60 | 185.60 | 185.60 | 185.60 | 185.60 | -4.14% | - |
| Sep 11, 2025 | 194.08 | 194.08 | 194.08 | 193.62 | 193.62 | -0.01% | 3 |
| Sep 10, 2025 | 196.82 | 196.82 | 194.26 | 193.64 | 193.64 | -0.93% | 134 |
| Sep 9, 2025 | 195.46 | 195.46 | 195.46 | 195.46 | 195.46 | -0.49% | - |
| Sep 8, 2025 | 195.34 | 197.38 | 195.00 | 196.42 | 196.42 | 0.76% | 37 |
| Sep 5, 2025 | 197.78 | 197.78 | 197.78 | 194.94 | 194.94 | -2.23% | 100 |
| Sep 4, 2025 | 199.06 | 199.06 | 199.06 | 199.38 | 199.38 | 0.20% | 10 |
| Sep 3, 2025 | 203.65 | 203.95 | 199.00 | 198.98 | 198.98 | -1.59% | 126 |
| Sep 2, 2025 | 200.00 | 202.65 | 200.00 | 202.20 | 202.20 | 1.40% | 87 |
| Sep 1, 2025 | 200.25 | 200.25 | 198.64 | 199.40 | 199.40 | -1.48% | 110 |
| Aug 29, 2025 | 201.80 | 202.45 | 201.30 | 202.40 | 202.40 | 0.55% | 355 |
| Aug 28, 2025 | 197.32 | 203.40 | 197.32 | 201.30 | 201.30 | 0.30% | 110 |
| Aug 27, 2025 | 202.80 | 202.85 | 201.55 | 200.70 | 200.70 | 0.87% | 130 |
| Aug 26, 2025 | 196.42 | 196.50 | 195.80 | 198.96 | 198.96 | 1.65% | 62 |
| Aug 25, 2025 | 196.72 | 196.72 | 191.04 | 195.74 | 195.74 | -1.13% | 310 |
| Aug 22, 2025 | 193.58 | 197.54 | 193.58 | 197.98 | 197.98 | 1.83% | 110 |
| Aug 21, 2025 | 193.40 | 199.66 | 193.40 | 194.42 | 194.42 | 0.51% | 222 |
| Aug 20, 2025 | 191.32 | 193.36 | 191.32 | 193.44 | 193.44 | -0.70% | 65 |
| Aug 19, 2025 | 194.80 | 194.80 | 194.80 | 194.80 | 194.80 | -1.84% | - |
| Aug 18, 2025 | 200.00 | 200.00 | 198.04 | 198.46 | 198.46 | -0.60% | 64 |
| Aug 14, 2025 | 198.62 | 201.60 | 198.62 | 199.66 | 199.66 | 1.58% | 575 |
| Aug 13, 2025 | 198.92 | 199.08 | 196.76 | 196.56 | 196.56 | -0.90% | 204 |
| Aug 12, 2025 | 195.52 | 198.34 | 194.14 | 198.34 | 198.34 | 1.18% | 192 |
| Aug 11, 2025 | 196.60 | 196.60 | 196.48 | 196.02 | 196.02 | -0.38% | 11 |
| Aug 8, 2025 | 196.16 | 196.86 | 196.16 | 196.76 | 196.76 | 1.64% | 16 |
| Aug 7, 2025 | 194.32 | 195.18 | 194.32 | 193.58 | 193.58 | -0.50% | 7 |
| Aug 6, 2025 | 195.04 | 195.72 | 194.56 | 194.56 | 194.56 | 0.93% | 53 |
| Aug 5, 2025 | 189.72 | 193.90 | 189.72 | 192.76 | 192.76 | 0.78% | 72 |
| Aug 4, 2025 | 189.20 | 191.44 | 189.20 | 191.26 | 191.26 | 0.18% | 4 |
| Aug 1, 2025 | 192.74 | 194.58 | 186.60 | 190.92 | 190.92 | -1.79% | 149 |
| Jul 31, 2025 | 197.00 | 197.00 | 196.74 | 194.40 | 194.40 | -1.48% | 48 |
| Jul 30, 2025 | 196.46 | 200.50 | 196.34 | 197.32 | 197.32 | -0.19% | 113 |
| Jul 29, 2025 | 204.85 | 210.05 | 197.44 | 197.70 | 197.70 | -1.89% | 514 |
| Jul 28, 2025 | 200.60 | 201.35 | 188.98 | 201.50 | 201.50 | 2.26% | 1,511 |
| Jul 25, 2025 | 198.80 | 198.80 | 196.68 | 197.04 | 197.04 | -0.96% | 189 |
| Jul 24, 2025 | 198.18 | 199.40 | 198.18 | 198.94 | 198.94 | 0.78% | 373 |
| Jul 23, 2025 | 197.42 | 197.42 | 196.10 | 197.40 | 197.40 | 1.09% | 24 |
| Jul 22, 2025 | 196.00 | 196.20 | 187.04 | 195.28 | 195.28 | -1.38% | 233 |
| Jul 21, 2025 | 196.62 | 198.60 | 196.56 | 198.02 | 198.02 | 0.82% | 94 |
| Jul 18, 2025 | 198.50 | 198.78 | 196.40 | 196.40 | 196.40 | -1.09% | 492 |
| Jul 17, 2025 | 198.74 | 199.28 | 197.86 | 198.56 | 198.56 | 1.44% | 177 |
| Jul 16, 2025 | 197.84 | 200.00 | 197.68 | 195.74 | 195.74 | -1.35% | 403 |
| Jul 15, 2025 | 196.00 | 198.66 | 195.74 | 198.42 | 198.42 | 0.96% | 190 |
| Jul 14, 2025 | 196.88 | 198.10 | 195.92 | 196.54 | 196.54 | 0.88% | 208 |
| Jul 11, 2025 | 193.34 | 195.50 | 192.34 | 194.82 | 194.82 | 0.91% | 423 |