The Boeing Company (ETR:BCO)
Germany · Delayed Price · Currency is EUR 165.56
-3.62 (-2.14%)
At close: Mar 27, 2026
ETR:BCO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 169.90 | 169.90 | 165.40 | 165.56 | 165.56 | -2.14% | 2,003 |
| Mar 26, 2026 | 171.66 | 171.82 | 168.94 | 169.18 | 169.18 | -1.84% | 1,611 |
| Mar 25, 2026 | 171.24 | 173.00 | 170.74 | 172.36 | 172.36 | 1.52% | 4,479 |
| Mar 24, 2026 | 171.04 | 172.14 | 168.12 | 169.78 | 169.78 | -0.93% | 2,104 |
| Mar 23, 2026 | 168.36 | 173.14 | 167.02 | 171.38 | 171.38 | 0.34% | 7,608 |
| Mar 20, 2026 | 174.50 | 174.50 | 170.80 | 170.80 | 170.80 | -1.54% | 3,209 |
| Mar 19, 2026 | 179.48 | 179.48 | 172.00 | 173.48 | 173.48 | -3.30% | 3,961 |
| Mar 18, 2026 | 183.38 | 183.60 | 179.08 | 179.40 | 179.40 | -1.75% | 1,825 |
| Mar 17, 2026 | 185.60 | 187.74 | 180.34 | 182.60 | 182.60 | -1.67% | 709 |
| Mar 16, 2026 | 184.50 | 187.56 | 183.62 | 185.70 | 185.70 | 0.97% | 3,902 |
| Mar 13, 2026 | 178.28 | 183.92 | 177.94 | 183.92 | 183.92 | 2.70% | 3,308 |
| Mar 12, 2026 | 184.92 | 185.32 | 178.22 | 179.08 | 179.08 | -4.00% | 3,942 |
| Mar 11, 2026 | 188.76 | 188.80 | 185.28 | 186.54 | 186.54 | -2.47% | 7,470 |
| Mar 10, 2026 | 193.52 | 194.10 | 187.18 | 191.26 | 191.26 | -1.16% | 5,615 |
| Mar 9, 2026 | 196.76 | 198.28 | 191.86 | 193.50 | 193.50 | 0.11% | 3,523 |
| Mar 6, 2026 | 191.94 | 194.10 | 189.36 | 193.28 | 193.28 | 1.45% | 3,023 |
| Mar 5, 2026 | 194.94 | 195.76 | 190.50 | 190.52 | 190.52 | -1.71% | 1,329 |
| Mar 4, 2026 | 192.80 | 194.74 | 190.50 | 193.84 | 193.84 | 0.58% | 3,228 |
| Mar 3, 2026 | 195.60 | 196.06 | 191.54 | 192.72 | 192.72 | -1.31% | 6,193 |
| Mar 2, 2026 | 193.32 | 196.62 | 192.20 | 195.28 | 195.28 | 1.53% | 5,763 |
| Feb 27, 2026 | 194.32 | 194.32 | 191.74 | 192.34 | 192.34 | -0.60% | 491 |
| Feb 26, 2026 | 195.42 | 195.50 | 191.70 | 193.50 | 193.50 | -1.04% | 1,543 |
| Feb 25, 2026 | 197.72 | 199.30 | 194.34 | 195.54 | 195.54 | -1.20% | 3,020 |
| Feb 24, 2026 | 195.72 | 200.45 | 194.00 | 197.92 | 197.92 | 1.86% | 1,629 |
| Feb 23, 2026 | 195.44 | 197.80 | 194.04 | 194.30 | 194.30 | -2.55% | 1,223 |
| Feb 20, 2026 | 199.74 | 200.60 | 196.86 | 199.38 | 199.38 | -1.00% | 2,489 |
| Feb 19, 2026 | 203.75 | 204.15 | 199.44 | 201.40 | 201.40 | -1.37% | 5,047 |
| Feb 18, 2026 | 206.35 | 207.30 | 203.10 | 204.20 | 204.20 | -0.51% | 991 |
| Feb 17, 2026 | 205.00 | 206.75 | 203.05 | 205.25 | 205.25 | 0.34% | 1,307 |
| Feb 16, 2026 | 204.90 | 205.90 | 204.30 | 204.55 | 204.55 | 0.20% | 412 |
| Feb 13, 2026 | 202.55 | 207.30 | 201.00 | 204.15 | 204.15 | 0.86% | 3,340 |
| Feb 12, 2026 | 198.14 | 206.60 | 198.14 | 202.40 | 202.40 | 0.52% | 1,364 |
| Feb 11, 2026 | 202.55 | 205.45 | 199.62 | 201.35 | 201.35 | -1.61% | 1,442 |
| Feb 10, 2026 | 205.50 | 206.35 | 204.00 | 204.65 | 204.65 | -0.27% | 3,407 |
| Feb 9, 2026 | 206.10 | 206.35 | 203.65 | 205.20 | 205.20 | -0.39% | 2,850 |
| Feb 6, 2026 | 200.45 | 206.00 | 200.40 | 206.00 | 206.00 | 3.30% | 2,223 |
| Feb 5, 2026 | 198.66 | 201.20 | 197.50 | 199.42 | 199.42 | 1.22% | 5,417 |
| Feb 4, 2026 | 197.90 | 198.32 | 195.00 | 197.02 | 197.02 | 0.32% | 3,088 |
| Feb 3, 2026 | 197.76 | 202.30 | 196.40 | 196.40 | 196.40 | -1.18% | 1,604 |
| Feb 2, 2026 | 194.66 | 199.56 | 194.66 | 198.74 | 198.74 | 2.36% | 1,816 |
| Jan 30, 2026 | 195.36 | 197.06 | 194.10 | 194.16 | 194.16 | -2.11% | 3,568 |
| Jan 29, 2026 | 202.30 | 203.00 | 196.80 | 198.34 | 198.34 | -2.58% | 2,375 |
| Jan 28, 2026 | 203.80 | 205.55 | 198.06 | 203.60 | 203.60 | -3.12% | 4,985 |
| Jan 27, 2026 | 208.60 | 217.30 | 200.35 | 210.15 | 210.15 | -0.38% | 11,506 |
| Jan 26, 2026 | 212.40 | 212.55 | 208.95 | 210.95 | 210.95 | -0.85% | 2,483 |
| Jan 23, 2026 | 214.45 | 215.10 | 212.10 | 212.75 | 212.75 | -1.50% | 2,058 |
| Jan 22, 2026 | 214.65 | 216.30 | 214.60 | 216.00 | 216.00 | 1.46% | 2,472 |
| Jan 21, 2026 | 212.55 | 213.70 | 209.00 | 212.90 | 212.90 | 0.88% | 6,611 |
| Jan 20, 2026 | 208.15 | 211.05 | 204.75 | 211.05 | 211.05 | 0.62% | 4,702 |
| Jan 19, 2026 | 207.50 | 210.55 | 205.00 | 209.75 | 209.75 | -1.29% | 3,970 |