The Boeing Company (ETR:BCO)
Germany flag Germany · Delayed Price · Currency is EUR
201.35
+2.33 (1.17%)
Aug 27, 2025, 4:15 PM CET

The Boeing Company Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 26, 2025199.00200.15196.00199.02199.021.84%2,927
Aug 25, 2025196.60197.12195.34195.42195.42-1.23%1,767
Aug 22, 2025194.00198.34193.84197.86197.861.70%3,014
Aug 21, 2025194.02200.55192.78194.56194.560.46%11,024
Aug 20, 2025192.82193.70191.40193.66193.66-0.51%3,341
Aug 19, 2025198.40199.26193.82194.66194.66-1.88%1,813
Aug 18, 2025200.35201.95196.48198.38198.38-0.93%3,484
Aug 15, 2025200.40200.45198.36200.25200.250.45%2,620
Aug 14, 2025199.32200.30198.18199.36199.361.90%2,426
Aug 13, 2025198.28201.15195.64195.64195.64-1.40%3,962
Aug 12, 2025195.74199.00194.26198.42198.421.30%3,807
Aug 11, 2025196.16197.52195.20195.88195.88-0.40%2,780
Aug 8, 2025195.00197.72194.92196.66196.661.53%2,983
Aug 7, 2025194.26196.86193.00193.70193.70-0.32%3,115
Aug 6, 2025194.50195.64193.18194.32194.320.89%3,148
Aug 5, 2025191.34195.24191.34192.60192.600.64%5,272
Aug 4, 2025190.68191.62188.96191.38191.380.36%4,978
Aug 1, 2025192.60192.84186.74190.70190.70-1.99%13,978
Jul 31, 2025196.76198.12194.28194.58194.58-1.64%5,464
Jul 30, 2025196.82201.80196.20197.82197.82-0.28%3,808
Jul 29, 2025204.90210.25197.30198.38198.38-1.35%29,441
Jul 28, 2025198.56202.40198.56201.10201.102.03%4,971
Jul 25, 2025197.72199.04195.22197.10197.10-0.90%4,242
Jul 24, 2025198.48199.80198.34198.90198.900.71%5,657
Jul 23, 2025195.78197.50195.14197.50197.501.20%7,302
Jul 22, 2025196.44196.50193.48195.16195.16-1.43%5,076
Jul 21, 2025196.78198.62196.02198.00198.000.75%3,735
Jul 18, 2025198.96199.26196.32196.52196.52-0.92%2,888
Jul 17, 2025198.92200.10197.72198.34198.341.74%6,519
Jul 16, 2025197.72201.30194.94194.94194.94-1.78%11,225
Jul 15, 2025196.98199.10195.86198.48198.480.81%6,579
Jul 14, 2025196.88199.20194.98196.88196.881.12%10,174
Jul 11, 2025193.14195.60191.90194.70194.700.60%7,318
Jul 10, 2025192.58195.20192.58193.54193.54-0.45%9,542
Jul 9, 2025187.04195.20187.04194.42194.425.19%16,508
Jul 8, 2025185.86188.00183.88184.82184.820.75%7,847
Jul 7, 2025183.00184.88182.82183.44183.441.74%7,060
Jul 4, 2025181.60183.28180.30180.30180.30-1.66%2,389
Jul 3, 2025181.28185.00179.32183.34183.341.57%9,731
Jul 2, 2025179.16180.78177.34180.50180.501.85%6,099
Jul 1, 2025177.30179.44175.80177.22177.22-1.34%7,544
Jun 30, 2025183.98184.38179.38179.62179.620.32%10,281
Jun 27, 2025174.80179.34174.10179.04179.043.24%22,007
Jun 26, 2025170.80174.52170.10173.42173.420.88%8,213
Jun 25, 2025172.86173.60171.48171.90171.90-0.49%3,174
Jun 24, 2025175.58175.70172.42172.74172.74-0.90%12,757
Jun 23, 2025172.82175.18172.24174.30174.300.35%8,262
Jun 20, 2025171.34174.12171.00173.70173.702.06%8,805
Jun 19, 2025172.42173.00169.02170.20170.20-1.77%6,768
Jun 18, 2025173.54174.34172.62173.26173.26-0.56%7,322