Skip to main content
logo
The Boeing Company (ETR:BCO)
Germany flag Germany · Delayed Price · Currency is EUR
180.16
+1.82 (1.02%)
Sep 11, 2026, 5:35 PM CET

ETR:BCO Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 11, 2026177.14181.18177.14180.16180.161.02%1,811
Sep 10, 2026178.60178.72177.34178.34178.34-1.27%6,230
Sep 9, 2026181.60181.94179.48180.64180.64-1.94%2,595
Sep 8, 2026182.06185.00181.64184.22184.221.95%9,681
Sep 7, 2026182.30183.50180.32180.70180.70-0.36%9,391
Sep 4, 2026181.18181.64180.00181.36181.361.70%4,761
Sep 3, 2026180.36181.38177.44178.32178.32-1.46%4,292
Sep 2, 2026178.48181.06177.48180.96180.961.39%1,277
Sep 1, 2026179.58179.58177.16178.48178.480.13%3,458
Aug 31, 2026181.06181.08178.10178.24178.24-0.80%8,052
Aug 28, 2026180.84181.24179.56179.68179.68-0.29%798
Aug 27, 2026182.62182.70179.50180.20180.200.10%1,604
Aug 26, 2026181.78182.26180.02180.02180.02-0.72%939
Aug 25, 2026181.38182.60181.00181.32181.321.14%2,708
Aug 24, 2026183.12183.52179.18179.28179.28-1.89%3,906
Aug 21, 2026184.82185.26182.28182.74182.74-2.00%4,178
Aug 20, 2026190.30190.68185.82186.46186.46-2.22%1,563
Aug 19, 2026193.00193.26189.50190.70190.70-1.98%1,309
Aug 18, 2026195.36195.36193.00194.56194.56-0.82%1,267
Aug 17, 2026199.84199.84196.16196.16196.16-1.67%2,085
Aug 14, 2026199.18200.95199.08199.50199.500.55%1,408
Aug 13, 2026201.40201.70198.18198.40198.40-0.76%1,679
Aug 12, 2026202.30203.35198.60199.92199.92-1.49%1,457
Aug 11, 2026201.45205.00200.25202.95202.95-0.66%1,902
Aug 10, 2026202.35204.85201.00204.30204.302.00%4,926
Aug 7, 2026200.95202.00200.30200.30200.30-1.67%2,804
Aug 6, 2026207.55208.50202.05203.70203.70-1.33%2,299
Aug 5, 2026205.35207.00205.00206.45206.450.85%2,424
Aug 4, 2026202.70205.80201.65204.70204.703.96%3,526
Aug 3, 2026188.86198.06188.76196.90196.906.51%16,654
Jul 31, 2026192.42193.20184.00184.86184.86-2.30%13,507
Jul 30, 2026187.56191.62185.50189.22189.222.05%10,708
Jul 29, 2026193.80194.82185.28185.42185.42-3.90%14,163
Jul 28, 2026185.68195.00181.40192.94192.943.26%15,615
Jul 27, 2026185.96188.74185.60186.84186.840.56%5,673
Jul 24, 2026183.70185.80183.38185.80185.801.66%810
Jul 23, 2026182.02185.72180.78182.76182.760.89%6,393
Jul 22, 2026180.00181.76179.96181.14181.14-1.77%7,467
Jul 21, 2026185.06185.06182.00184.40184.400.52%1,576
Jul 20, 2026187.42192.60183.10183.44183.44-2.13%5,350
Jul 17, 2026186.76187.98185.00187.44187.44-1.20%719
Jul 16, 2026190.80190.80187.60189.72189.72-1.77%810
Jul 15, 2026190.22193.76190.00193.14193.140.57%765
Jul 14, 2026189.24192.04188.96192.04192.040.30%1,346
Jul 13, 2026193.96197.50190.84191.46191.46-1.38%2,119
Jul 10, 2026196.20197.06193.00194.14194.14-0.59%1,051
Jul 9, 2026197.30197.40195.20195.30195.30-0.38%775
Jul 8, 2026202.05202.15195.66196.04196.04-3.36%4,014
Jul 7, 2026204.25207.00202.55202.85202.85-0.39%2,590
Jul 6, 2026198.28204.00197.66203.65203.652.84%1,377