The Boeing Company (ETR:BCO)
Germany · Delayed Price · Currency is EUR 182.74
-3.72 (-2.00%)
Aug 21, 2026, 5:35 PM CET
ETR:BCO Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 24, 2026 | 183.70 | 185.80 | 183.38 | 185.80 | 185.80 | 1.66% | 810 |
| Jul 23, 2026 | 182.02 | 185.72 | 180.78 | 182.76 | 182.76 | 0.89% | 6,393 |
| Jul 22, 2026 | 180.00 | 181.76 | 179.96 | 181.14 | 181.14 | -1.77% | 7,467 |
| Jul 21, 2026 | 185.06 | 185.06 | 182.00 | 184.40 | 184.40 | 0.52% | 1,576 |
| Jul 20, 2026 | 187.42 | 192.60 | 183.10 | 183.44 | 183.44 | -2.13% | 5,350 |
| Jul 17, 2026 | 186.76 | 187.98 | 185.00 | 187.44 | 187.44 | -1.20% | 719 |
| Jul 16, 2026 | 190.80 | 190.80 | 187.60 | 189.72 | 189.72 | -1.77% | 810 |
| Jul 15, 2026 | 190.22 | 193.76 | 190.00 | 193.14 | 193.14 | 0.57% | 765 |
| Jul 14, 2026 | 189.24 | 192.04 | 188.96 | 192.04 | 192.04 | 0.30% | 1,346 |
| Jul 13, 2026 | 193.96 | 197.50 | 190.84 | 191.46 | 191.46 | -1.38% | 2,119 |
| Jul 10, 2026 | 196.20 | 197.06 | 193.00 | 194.14 | 194.14 | -0.59% | 1,051 |
| Jul 9, 2026 | 197.30 | 197.40 | 195.20 | 195.30 | 195.30 | -0.38% | 775 |
| Jul 8, 2026 | 202.05 | 202.15 | 195.66 | 196.04 | 196.04 | -3.36% | 4,014 |
| Jul 7, 2026 | 204.25 | 207.00 | 202.55 | 202.85 | 202.85 | -0.39% | 2,590 |
| Jul 6, 2026 | 198.28 | 204.00 | 197.66 | 203.65 | 203.65 | 2.84% | 1,377 |
| Jul 3, 2026 | 195.24 | 198.02 | 195.24 | 198.02 | 198.02 | 0.91% | 457 |
| Jul 2, 2026 | 191.94 | 198.60 | 191.30 | 196.24 | 196.24 | 2.43% | 2,954 |
| Jul 1, 2026 | 189.12 | 192.48 | 189.12 | 191.58 | 191.58 | 0.76% | 1,546 |
| Jun 30, 2026 | 188.64 | 191.38 | 188.20 | 190.14 | 190.14 | 1.08% | 668 |
| Jun 29, 2026 | 190.64 | 192.06 | 188.10 | 188.10 | 188.10 | -3.32% | 6,887 |
| Jun 26, 2026 | 191.14 | 194.56 | 190.36 | 194.56 | 194.56 | -0.15% | 1,992 |
| Jun 25, 2026 | 193.88 | 196.70 | 193.10 | 194.86 | 194.86 | -0.19% | 2,429 |
| Jun 24, 2026 | 190.88 | 195.24 | 190.88 | 195.24 | 195.24 | 1.83% | 1,334 |
| Jun 23, 2026 | 192.10 | 194.34 | 191.06 | 191.74 | 191.74 | -0.98% | 2,186 |
| Jun 22, 2026 | 194.30 | 195.02 | 192.94 | 193.64 | 193.64 | -0.25% | 2,013 |
| Jun 19, 2026 | 195.00 | 195.00 | 192.00 | 194.12 | 194.12 | -0.13% | 2,117 |
| Jun 18, 2026 | 198.38 | 199.54 | 192.08 | 194.38 | 194.38 | -1.59% | 3,364 |
| Jun 17, 2026 | 195.62 | 198.62 | 195.20 | 197.52 | 197.52 | 1.02% | 2,637 |
| Jun 16, 2026 | 196.76 | 197.80 | 194.78 | 195.52 | 195.52 | -1.17% | 1,733 |
| Jun 15, 2026 | 191.84 | 198.02 | 190.90 | 197.84 | 197.84 | 4.12% | 5,837 |