The Boeing Company (FRA:BCO)
Germany · Delayed Price · Currency is EUR 198.20
+5.86 (3.05%)
At close: Aug 22, 2025, 10:00 PM CET
The Boeing Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 193.34 | 193.34 | 193.34 | 193.34 | - | 0.52% | - |
| Aug 21, 2025 | 193.34 | 199.60 | 192.34 | 192.34 | - | 0.39% | 438 |
| Aug 20, 2025 | 192.00 | 192.56 | 191.60 | 191.60 | - | -0.31% | 112 |
| Aug 19, 2025 | 198.54 | 198.54 | 192.20 | 192.20 | - | -2.44% | 139 |
| Aug 18, 2025 | 199.50 | 202.05 | 197.00 | 197.00 | - | -2.33% | 312 |
| Aug 15, 2025 | 199.88 | 201.70 | 198.00 | 201.70 | - | 1.27% | 204 |
| Aug 14, 2025 | 198.64 | 200.00 | 198.64 | 199.18 | - | 0.55% | 93 |
| Aug 13, 2025 | 198.54 | 200.00 | 197.58 | 198.10 | - | -0.20% | 36 |
| Aug 12, 2025 | 194.12 | 198.50 | 194.12 | 198.50 | - | 1.71% | 83 |
| Aug 11, 2025 | 195.00 | 198.28 | 195.00 | 195.16 | - | -0.86% | 111 |
| Aug 8, 2025 | 195.18 | 196.86 | 194.50 | 196.86 | - | 1.46% | 400 |
| Aug 7, 2025 | 192.62 | 194.32 | 192.44 | 194.02 | - | 0.49% | 779 |
| Aug 6, 2025 | 194.54 | 194.54 | 192.96 | 193.08 | - | 1.05% | 32 |
| Aug 5, 2025 | 192.48 | 195.28 | 191.08 | 191.08 | - | -0.05% | 705 |
| Aug 4, 2025 | 192.00 | 192.00 | 190.32 | 191.18 | - | 0.15% | 180 |
| Aug 1, 2025 | 192.28 | 192.28 | 187.30 | 190.90 | - | -1.73% | 207 |
| Jul 31, 2025 | 196.28 | 198.00 | 194.26 | 194.26 | - | -1.85% | 704 |
| Jul 30, 2025 | 195.28 | 200.40 | 195.28 | 197.92 | - | -0.59% | 266 |
| Jul 29, 2025 | 204.00 | 209.00 | 197.12 | 199.10 | - | -1.92% | 1,203 |
| Jul 28, 2025 | 198.00 | 203.00 | 198.00 | 203.00 | - | 2.53% | 454 |
| Jul 25, 2025 | 197.18 | 198.80 | 196.00 | 198.00 | - | -0.50% | 499 |
| Jul 24, 2025 | 197.62 | 200.05 | 197.62 | 199.00 | - | -0.25% | 552 |
| Jul 23, 2025 | 194.90 | 199.50 | 194.90 | 199.50 | - | 2.47% | 434 |
| Jul 22, 2025 | 195.34 | 196.52 | 192.96 | 194.70 | - | -1.17% | 54 |
| Jul 21, 2025 | 197.50 | 199.00 | 196.28 | 197.00 | - | 0.25% | 160 |
| Jul 18, 2025 | 200.00 | 200.00 | 196.50 | 196.50 | - | -1.75% | 563 |
| Jul 17, 2025 | 197.64 | 200.00 | 197.54 | 200.00 | - | 1.02% | 730 |
| Jul 16, 2025 | 196.80 | 200.00 | 195.98 | 197.98 | - | -1.01% | 370 |
| Jul 15, 2025 | 195.50 | 200.00 | 195.50 | 200.00 | - | 1.43% | 2,414 |
| Jul 14, 2025 | 196.30 | 198.00 | 194.38 | 197.18 | - | 1.52% | 1,055 |
| Jul 11, 2025 | 194.50 | 194.70 | 192.02 | 194.22 | - | 0.71% | 890 |
| Jul 10, 2025 | 192.96 | 195.04 | 192.36 | 192.86 | - | 0.01% | 1,475 |
| Jul 9, 2025 | 187.00 | 195.50 | 186.84 | 192.84 | - | 3.19% | 1,991 |
| Jul 8, 2025 | 185.88 | 186.88 | 184.58 | 186.88 | - | 0.47% | 68 |
| Jul 7, 2025 | 181.44 | 186.00 | 181.44 | 186.00 | - | 1.64% | 1,070 |
| Jul 4, 2025 | 182.40 | 183.30 | 182.30 | 183.00 | - | 0.07% | 499 |
| Jul 3, 2025 | 179.62 | 183.94 | 179.56 | 182.88 | - | 1.89% | 139 |
| Jul 2, 2025 | 178.48 | 180.00 | 178.48 | 179.48 | - | 0.67% | 85 |
| Jul 1, 2025 | 177.16 | 178.28 | 177.10 | 178.28 | - | 0.88% | 55 |
| Jun 30, 2025 | 184.50 | 184.50 | 176.72 | 176.72 | - | -2.91% | 374 |
| Jun 27, 2025 | 174.50 | 182.02 | 174.16 | 182.02 | - | 5.03% | 278 |
| Jun 26, 2025 | 170.20 | 173.30 | 170.20 | 173.30 | - | 1.94% | 134 |
| Jun 25, 2025 | 172.84 | 173.62 | 170.00 | 170.00 | - | -1.30% | 80 |
| Jun 24, 2025 | 174.64 | 175.70 | 172.24 | 172.24 | - | -0.57% | 90 |
| Jun 23, 2025 | 172.14 | 173.26 | 172.14 | 173.22 | - | -0.22% | 93 |
| Jun 20, 2025 | 171.78 | 173.60 | 170.74 | 173.60 | - | 0.88% | 286 |
| Jun 19, 2025 | 170.64 | 172.08 | 170.18 | 172.08 | - | 0.06% | 238 |
| Jun 18, 2025 | 173.72 | 174.78 | 171.98 | 171.98 | - | -2.58% | 947 |
| Jun 17, 2025 | 173.50 | 176.54 | 173.20 | 176.54 | - | 0.70% | 1,202 |
| Jun 16, 2025 | 173.12 | 175.32 | 172.42 | 175.32 | - | 1.72% | 781 |