The Boeing Company (ETR:BCO)
Germany · Delayed Price · Currency is EUR 181.90
+0.62 (0.34%)
Sep 17, 2025, 5:35 PM CET
The Boeing Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 1, 2025 | 192.60 | 192.84 | 186.74 | 190.70 | 190.70 | -1.99% | 13,978 |
| Jul 31, 2025 | 196.76 | 198.12 | 194.28 | 194.58 | 194.58 | -1.64% | 5,464 |
| Jul 30, 2025 | 196.82 | 201.80 | 196.20 | 197.82 | 197.82 | -0.28% | 3,808 |
| Jul 29, 2025 | 204.90 | 210.25 | 197.30 | 198.38 | 198.38 | -1.35% | 29,441 |
| Jul 28, 2025 | 198.56 | 202.40 | 198.56 | 201.10 | 201.10 | 2.03% | 4,971 |
| Jul 25, 2025 | 197.72 | 199.04 | 195.22 | 197.10 | 197.10 | -0.90% | 4,242 |
| Jul 24, 2025 | 198.48 | 199.80 | 198.34 | 198.90 | 198.90 | 0.71% | 5,657 |
| Jul 23, 2025 | 195.78 | 197.50 | 195.14 | 197.50 | 197.50 | 1.20% | 7,302 |
| Jul 22, 2025 | 196.44 | 196.50 | 193.48 | 195.16 | 195.16 | -1.43% | 5,076 |
| Jul 21, 2025 | 196.78 | 198.62 | 196.02 | 198.00 | 198.00 | 0.75% | 3,735 |
| Jul 18, 2025 | 198.96 | 199.26 | 196.32 | 196.52 | 196.52 | -0.92% | 2,888 |
| Jul 17, 2025 | 198.92 | 200.10 | 197.72 | 198.34 | 198.34 | 1.74% | 6,519 |
| Jul 16, 2025 | 197.72 | 201.30 | 194.94 | 194.94 | 194.94 | -1.78% | 11,225 |
| Jul 15, 2025 | 196.98 | 199.10 | 195.86 | 198.48 | 198.48 | 0.81% | 6,579 |
| Jul 14, 2025 | 196.88 | 199.20 | 194.98 | 196.88 | 196.88 | 1.12% | 10,174 |
| Jul 11, 2025 | 193.14 | 195.60 | 191.90 | 194.70 | 194.70 | 0.60% | 7,318 |
| Jul 10, 2025 | 192.58 | 195.20 | 192.58 | 193.54 | 193.54 | -0.45% | 9,542 |
| Jul 9, 2025 | 187.04 | 195.20 | 187.04 | 194.42 | 194.42 | 5.19% | 16,508 |