The Boeing Company (ETR:BCO)
Germany · Delayed Price · Currency is EUR 182.30
-5.16 (-2.75%)
Oct 10, 2025, 5:35 PM CET
The Boeing Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 10, 2025 | 187.02 | 188.22 | 182.20 | 182.30 | 182.30 | -2.75% | 4,322 |
| 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 |
| Aug 29, 2025 | 202.10 | 202.85 | 200.25 | 202.60 | 202.60 | 0.57% | 2,808 |
| Aug 28, 2025 | 202.55 | 203.25 | 201.05 | 201.45 | 201.45 | 0.37% | 1,232 |
| Aug 27, 2025 | 201.80 | 204.15 | 199.88 | 200.70 | 200.70 | 0.84% | 3,579 |
| Aug 26, 2025 | 199.00 | 200.15 | 196.00 | 199.02 | 199.02 | 1.84% | 2,927 |
| Aug 25, 2025 | 196.60 | 197.12 | 195.34 | 195.42 | 195.42 | -1.23% | 1,767 |
| Aug 22, 2025 | 194.00 | 198.34 | 193.84 | 197.86 | 197.86 | 1.70% | 3,014 |
| Aug 21, 2025 | 194.02 | 200.55 | 192.78 | 194.56 | 194.56 | 0.46% | 11,024 |
| Aug 20, 2025 | 192.82 | 193.70 | 191.40 | 193.66 | 193.66 | -0.51% | 3,341 |
| Aug 19, 2025 | 198.40 | 199.26 | 193.82 | 194.66 | 194.66 | -1.88% | 1,813 |
| Aug 18, 2025 | 200.35 | 201.95 | 196.48 | 198.38 | 198.38 | -0.93% | 3,484 |
| Aug 15, 2025 | 200.40 | 200.45 | 198.36 | 200.25 | 200.25 | 0.45% | 2,620 |
| Aug 14, 2025 | 199.32 | 200.30 | 198.18 | 199.36 | 199.36 | 1.90% | 2,426 |
| Aug 13, 2025 | 198.28 | 201.15 | 195.64 | 195.64 | 195.64 | -1.40% | 3,962 |
| Aug 12, 2025 | 195.74 | 199.00 | 194.26 | 198.42 | 198.42 | 1.30% | 3,807 |
| Aug 11, 2025 | 196.16 | 197.52 | 195.20 | 195.88 | 195.88 | -0.40% | 2,780 |
| Aug 8, 2025 | 195.00 | 197.72 | 194.92 | 196.66 | 196.66 | 1.53% | 2,983 |
| Aug 7, 2025 | 194.26 | 196.86 | 193.00 | 193.70 | 193.70 | -0.32% | 3,115 |
| Aug 6, 2025 | 194.50 | 195.64 | 193.18 | 194.32 | 194.32 | 0.89% | 3,148 |
| Aug 5, 2025 | 191.34 | 195.24 | 191.34 | 192.60 | 192.60 | 0.64% | 5,272 |
| Aug 4, 2025 | 190.68 | 191.62 | 188.96 | 191.38 | 191.38 | 0.36% | 4,978 |