The Boeing Company (ETR:BCO)
Germany · Delayed Price · Currency is EUR 166.52
-3.46 (-2.04%)
Nov 7, 2025, 5:35 PM CET
The Boeing Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 7, 2025 | 170.20 | 171.32 | 166.52 | 166.52 | 166.52 | -2.04% | 3,634 |
| Nov 6, 2025 | 171.48 | 174.04 | 169.98 | 169.98 | 169.98 | -0.72% | 4,050 |
| Nov 5, 2025 | 172.32 | 173.12 | 170.36 | 171.22 | 171.22 | -1.61% | 3,725 |
| Nov 4, 2025 | 175.94 | 176.50 | 173.00 | 174.02 | 174.02 | -2.05% | 14,644 |
| Nov 3, 2025 | 175.14 | 178.02 | 175.00 | 177.66 | 177.66 | 2.07% | 6,875 |
| Oct 31, 2025 | 174.36 | 175.52 | 172.70 | 174.06 | 174.06 | -1.11% | 15,207 |
| Oct 30, 2025 | 184.14 | 184.14 | 175.10 | 176.02 | 176.02 | -4.98% | 5,295 |
| Oct 29, 2025 | 192.10 | 196.44 | 183.30 | 185.24 | 185.24 | -4.02% | 17,921 |
| Oct 28, 2025 | 191.72 | 193.20 | 191.34 | 193.00 | 193.00 | 1.02% | 2,006 |
| Oct 27, 2025 | 191.82 | 192.02 | 190.90 | 191.06 | 191.06 | 0.38% | 2,706 |
| Oct 24, 2025 | 188.00 | 190.38 | 187.68 | 190.34 | 190.34 | 1.19% | 2,062 |
| Oct 23, 2025 | 186.92 | 188.66 | 186.32 | 188.10 | 188.10 | 1.69% | 1,538 |
| Oct 22, 2025 | 187.30 | 187.30 | 184.68 | 184.98 | 184.98 | -0.97% | 1,724 |
| Oct 21, 2025 | 185.96 | 187.50 | 185.78 | 186.80 | 186.80 | 1.14% | 2,234 |
| Oct 20, 2025 | 184.20 | 186.44 | 184.20 | 184.70 | 184.70 | 1.67% | 2,021 |
| Oct 17, 2025 | 179.24 | 182.40 | 177.96 | 181.66 | 181.66 | -0.39% | 13,901 |
| Oct 16, 2025 | 183.86 | 184.66 | 182.38 | 182.38 | 182.38 | -0.57% | 6,729 |
| Oct 15, 2025 | 185.72 | 185.84 | 183.42 | 183.42 | 183.42 | -1.75% | 4,148 |
| Oct 14, 2025 | 185.28 | 186.88 | 183.88 | 186.68 | 186.68 | 0.57% | 8,477 |
| Oct 13, 2025 | 182.42 | 185.90 | 182.42 | 185.62 | 185.62 | 1.82% | 5,507 |
| Oct 10, 2025 | 187.02 | 188.22 | 182.20 | 182.30 | 182.30 | -2.75% | 4,361 |
| Oct 9, 2025 | 194.54 | 195.50 | 187.46 | 187.46 | 187.46 | -3.22% | 3,849 |
| Oct 8, 2025 | 190.40 | 193.70 | 190.40 | 193.70 | 193.70 | 2.49% | 6,702 |
| Oct 7, 2025 | 188.44 | 191.84 | 186.68 | 189.00 | 189.00 | -0.10% | 5,972 |
| Oct 6, 2025 | 185.26 | 189.18 | 185.16 | 189.18 | 189.18 | 2.46% | 5,650 |
| Oct 3, 2025 | 185.62 | 185.88 | 184.28 | 184.64 | 184.64 | -0.92% | 2,774 |
| Oct 2, 2025 | 183.14 | 186.36 | 183.14 | 186.36 | 186.36 | 1.61% | 3,080 |
| Oct 1, 2025 | 182.16 | 183.56 | 181.94 | 183.40 | 183.40 | 0.82% | 7,096 |
| Sep 30, 2025 | 186.68 | 186.68 | 181.76 | 181.90 | 181.90 | -1.39% | 4,058 |
| Sep 29, 2025 | 189.98 | 191.70 | 184.46 | 184.46 | 184.46 | -3.25% | 7,241 |
| Sep 26, 2025 | 184.46 | 191.52 | 183.46 | 190.66 | 190.66 | 3.27% | 14,691 |
| Sep 25, 2025 | 183.64 | 184.64 | 181.40 | 184.62 | 184.62 | 0.64% | 3,242 |
| Sep 24, 2025 | 185.00 | 186.20 | 183.26 | 183.44 | 183.44 | -0.24% | 4,216 |
| Sep 23, 2025 | 181.06 | 186.36 | 181.06 | 183.88 | 183.88 | 1.71% | 8,768 |
| Sep 22, 2025 | 183.52 | 183.52 | 179.66 | 180.78 | 180.78 | -1.00% | 5,693 |
| Sep 19, 2025 | 183.56 | 185.32 | 182.16 | 182.60 | 182.60 | -0.12% | 3,221 |
| Sep 18, 2025 | 182.86 | 183.30 | 181.88 | 182.82 | 182.82 | 0.51% | 2,547 |
| Sep 17, 2025 | 182.04 | 183.62 | 181.36 | 181.90 | 181.90 | 0.34% | 2,452 |
| Sep 16, 2025 | 183.20 | 184.22 | 181.28 | 181.28 | 181.28 | -1.62% | 2,666 |
| Sep 15, 2025 | 184.56 | 184.56 | 182.20 | 184.26 | 184.26 | -0.86% | 2,890 |
| Sep 12, 2025 | 188.68 | 189.22 | 184.46 | 185.86 | 185.86 | -3.98% | 7,110 |
| Sep 11, 2025 | 194.80 | 195.50 | 193.04 | 193.56 | 193.56 | -0.09% | 2,336 |
| Sep 10, 2025 | 196.40 | 196.62 | 193.70 | 193.74 | 193.74 | -0.85% | 2,172 |
| Sep 9, 2025 | 196.78 | 197.10 | 194.92 | 195.40 | 195.40 | -0.65% | 1,372 |
| Sep 8, 2025 | 195.02 | 198.44 | 194.30 | 196.68 | 196.68 | 1.26% | 2,019 |
| Sep 5, 2025 | 198.34 | 198.34 | 192.60 | 194.24 | 194.24 | -2.39% | 1,350 |
| Sep 4, 2025 | 199.42 | 200.20 | 197.64 | 199.00 | 199.00 | 0.13% | 1,549 |
| Sep 3, 2025 | 203.95 | 204.40 | 198.74 | 198.74 | 198.74 | -1.74% | 2,868 |
| Sep 2, 2025 | 200.25 | 203.60 | 198.70 | 202.25 | 202.25 | 1.91% | 3,612 |
| Sep 1, 2025 | 199.96 | 199.98 | 196.02 | 198.46 | 198.46 | -2.04% | 1,386 |