Skip to main content
logo
The Boeing Company (ETR:BCO)
Germany flag Germany · Delayed Price · Currency is EUR
192.34
-1.16 (-0.60%)
At close: Feb 27, 2026

The Boeing Company Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 27, 2026194.32194.32191.74192.34192.34-0.60%491
Feb 26, 2026195.42195.50191.70193.50193.50-1.04%1,543
Feb 25, 2026197.72199.30194.34195.54195.54-1.20%3,020
Feb 24, 2026195.72200.45194.00197.92197.921.86%1,629
Feb 23, 2026195.44197.80194.04194.30194.30-2.55%1,223
Feb 20, 2026199.74200.60196.86199.38199.38-1.00%2,489
Feb 19, 2026203.75204.15199.44201.40201.40-1.37%5,047
Feb 18, 2026206.35207.30203.10204.20204.20-0.51%991
Feb 17, 2026205.00206.75203.05205.25205.250.34%1,307
Feb 16, 2026204.90205.90204.30204.55204.550.20%412
Feb 13, 2026202.55207.30201.00204.15204.150.86%3,340
Feb 12, 2026198.14206.60198.14202.40202.400.52%1,364
Feb 11, 2026202.55205.45199.62201.35201.35-1.61%1,442
Feb 10, 2026205.50206.35204.00204.65204.65-0.27%3,407
Feb 9, 2026206.10206.35203.65205.20205.20-0.39%2,850
Feb 6, 2026200.45206.00200.40206.00206.003.30%2,223
Feb 5, 2026198.66201.20197.50199.42199.421.22%5,417
Feb 4, 2026197.90198.32195.00197.02197.020.32%3,088
Feb 3, 2026197.76202.30196.40196.40196.40-1.18%1,604
Feb 2, 2026194.66199.56194.66198.74198.742.36%1,816
Jan 30, 2026195.36197.06194.10194.16194.16-2.11%3,568
Jan 29, 2026202.30203.00196.80198.34198.34-2.58%2,375
Jan 28, 2026203.80205.55198.06203.60203.60-3.12%4,985
Jan 27, 2026208.60217.30200.35210.15210.15-0.38%11,506
Jan 26, 2026212.40212.55208.95210.95210.95-0.85%2,483
Jan 23, 2026214.45215.10212.10212.75212.75-1.50%2,058
Jan 22, 2026214.65216.30214.60216.00216.001.46%2,472
Jan 21, 2026212.55213.70209.00212.90212.900.88%6,611
Jan 20, 2026208.15211.05204.75211.05211.050.62%4,702
Jan 19, 2026207.50210.55205.00209.75209.75-1.29%3,970
Jan 16, 2026214.20214.20210.85212.50212.50-0.26%3,133
Jan 15, 2026207.65214.15207.65213.05213.053.12%4,789
Jan 14, 2026209.10210.00206.05206.60206.60-2.13%6,734
Jan 13, 2026205.15211.10204.70211.10211.103.89%6,984
Jan 12, 2026199.66203.75199.04203.20203.201.17%3,258
Jan 9, 2026194.96201.00194.96200.85200.851.93%2,387
Jan 8, 2026197.82199.68195.46197.04197.04-1.00%5,381
Jan 7, 2026196.62200.15195.24199.04199.040.80%5,563
Jan 6, 2026194.54198.00194.04197.46197.461.18%4,640
Jan 5, 2026195.82197.50195.12195.16195.162.53%3,418
Jan 2, 2026186.08190.76183.72190.34190.342.07%4,491
Dec 30, 2025184.82186.48184.78186.48186.481.36%4,003
Dec 29, 2025183.74184.20182.86183.98183.980.13%2,280
Dec 23, 2025183.96184.80183.48183.74183.74-0.21%1,346
Dec 22, 2025183.34184.58182.42184.12184.120.36%3,079
Dec 19, 2025177.82183.46177.70183.46183.462.56%3,922
Dec 18, 2025176.20179.18176.20178.88178.880.65%1,241
Dec 17, 2025176.26178.48176.00177.72177.720.79%2,720
Dec 16, 2025173.80176.90173.70176.32176.321.18%1,489
Dec 15, 2025174.86175.40173.00174.26174.260.61%2,896