The Boeing Company (ETR:BCO)
Germany · Delayed Price · Currency is EUR 170.24
+3.80 (2.28%)
Oct 2, 2026, 5:35 PM CET
ETR:BCO Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | 171.32 | 173.50 | 169.20 | 170.24 | 170.24 | 2.28% | 9,337 |
| Oct 1, 2026 | 165.60 | 166.64 | 164.40 | 166.44 | 166.44 | 0.70% | 5,618 |
| Sep 30, 2026 | 169.50 | 171.00 | 165.00 | 165.28 | 165.28 | -0.58% | 11,395 |
| Sep 29, 2026 | 162.92 | 168.14 | 162.54 | 166.24 | 166.24 | 0.14% | 14,008 |
| Sep 28, 2026 | 173.72 | 173.72 | 165.48 | 166.00 | 166.00 | -4.62% | 12,525 |
| Sep 25, 2026 | 173.72 | 174.54 | 172.92 | 174.04 | 174.04 | 0.73% | 3,421 |
| Sep 24, 2026 | 175.46 | 175.80 | 171.38 | 172.78 | 172.78 | -2.68% | 3,543 |
| Sep 23, 2026 | 173.94 | 179.00 | 171.94 | 177.54 | 177.54 | 2.38% | 5,092 |
| Sep 22, 2026 | 175.32 | 177.42 | 172.60 | 173.42 | 173.42 | -1.07% | 3,674 |
| Sep 21, 2026 | 173.98 | 176.10 | 173.22 | 175.30 | 175.30 | 2.31% | 3,013 |
| Sep 18, 2026 | 172.24 | 172.58 | 171.00 | 171.34 | 171.34 | -1.52% | 3,193 |
| Sep 17, 2026 | 177.06 | 178.42 | 173.18 | 173.98 | 173.98 | -4.97% | 7,492 |
| Sep 16, 2026 | 181.70 | 183.58 | 181.24 | 183.08 | 183.08 | 1.09% | 16,626 |
| Sep 15, 2026 | 181.48 | 182.68 | 180.94 | 181.10 | 181.10 | -0.10% | 1,446 |
| Sep 14, 2026 | 182.08 | 182.42 | 180.26 | 181.28 | 181.28 | 0.62% | 3,402 |
| Sep 11, 2026 | 177.14 | 181.18 | 177.14 | 180.16 | 180.16 | 1.02% | 1,811 |
| Sep 10, 2026 | 178.60 | 178.72 | 177.34 | 178.34 | 178.34 | -1.27% | 6,230 |
| Sep 9, 2026 | 181.60 | 181.94 | 179.48 | 180.64 | 180.64 | -1.94% | 2,595 |
| Sep 8, 2026 | 182.06 | 185.00 | 181.64 | 184.22 | 184.22 | 1.95% | 9,681 |
| Sep 7, 2026 | 182.30 | 183.50 | 180.32 | 180.70 | 180.70 | -0.36% | 9,391 |
| Sep 4, 2026 | 181.18 | 181.64 | 180.00 | 181.36 | 181.36 | 1.70% | 4,761 |
| Sep 3, 2026 | 180.36 | 181.38 | 177.44 | 178.32 | 178.32 | -1.46% | 4,292 |
| Sep 2, 2026 | 178.48 | 181.06 | 177.48 | 180.96 | 180.96 | 1.39% | 1,277 |
| Sep 1, 2026 | 179.58 | 179.58 | 177.16 | 178.48 | 178.48 | 0.13% | 3,458 |
| Aug 31, 2026 | 181.06 | 181.08 | 178.10 | 178.24 | 178.24 | -0.80% | 8,052 |
| Aug 28, 2026 | 180.84 | 181.24 | 179.56 | 179.68 | 179.68 | -0.29% | 798 |
| Aug 27, 2026 | 182.62 | 182.70 | 179.50 | 180.20 | 180.20 | 0.10% | 1,604 |
| Aug 26, 2026 | 181.78 | 182.26 | 180.02 | 180.02 | 180.02 | -0.72% | 939 |
| Aug 25, 2026 | 181.38 | 182.60 | 181.00 | 181.32 | 181.32 | 1.14% | 2,708 |
| Aug 24, 2026 | 183.12 | 183.52 | 179.18 | 179.28 | 179.28 | -1.89% | 3,906 |
| Aug 21, 2026 | 184.82 | 185.26 | 182.28 | 182.74 | 182.74 | -2.00% | 4,178 |
| Aug 20, 2026 | 190.30 | 190.68 | 185.82 | 186.46 | 186.46 | -2.22% | 1,563 |
| Aug 19, 2026 | 193.00 | 193.26 | 189.50 | 190.70 | 190.70 | -1.98% | 1,309 |
| Aug 18, 2026 | 195.36 | 195.36 | 193.00 | 194.56 | 194.56 | -0.82% | 1,267 |
| Aug 17, 2026 | 199.84 | 199.84 | 196.16 | 196.16 | 196.16 | -1.67% | 2,085 |
| Aug 14, 2026 | 199.18 | 200.95 | 199.08 | 199.50 | 199.50 | 0.55% | 1,408 |
| Aug 13, 2026 | 201.40 | 201.70 | 198.18 | 198.40 | 198.40 | -0.76% | 1,679 |
| Aug 12, 2026 | 202.30 | 203.35 | 198.60 | 199.92 | 199.92 | -1.49% | 1,457 |
| Aug 11, 2026 | 201.45 | 205.00 | 200.25 | 202.95 | 202.95 | -0.66% | 1,902 |
| Aug 10, 2026 | 202.35 | 204.85 | 201.00 | 204.30 | 204.30 | 2.00% | 4,926 |
| Aug 7, 2026 | 200.95 | 202.00 | 200.30 | 200.30 | 200.30 | -1.67% | 2,804 |
| Aug 6, 2026 | 207.55 | 208.50 | 202.05 | 203.70 | 203.70 | -1.33% | 2,299 |
| Aug 5, 2026 | 205.35 | 207.00 | 205.00 | 206.45 | 206.45 | 0.85% | 2,424 |
| Aug 4, 2026 | 202.70 | 205.80 | 201.65 | 204.70 | 204.70 | 3.96% | 3,526 |
| Aug 3, 2026 | 188.86 | 198.06 | 188.76 | 196.90 | 196.90 | 6.51% | 16,654 |
| Jul 31, 2026 | 192.42 | 193.20 | 184.00 | 184.86 | 184.86 | -2.30% | 13,507 |
| Jul 30, 2026 | 187.56 | 191.62 | 185.50 | 189.22 | 189.22 | 2.05% | 10,708 |
| Jul 29, 2026 | 193.80 | 194.82 | 185.28 | 185.42 | 185.42 | -3.90% | 14,163 |
| Jul 28, 2026 | 185.68 | 195.00 | 181.40 | 192.94 | 192.94 | 3.26% | 15,615 |
| Jul 27, 2026 | 185.96 | 188.74 | 185.60 | 186.84 | 186.84 | 0.56% | 5,673 |