The Boeing Company (FRA:BCO)
Germany · Delayed Price · Currency is EUR 186.96
-1.76 (-0.93%)
Last updated: Oct 10, 2025, 3:54 PM CET
The Boeing Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 10, 2025 | 188.00 | 188.00 | 186.94 | 186.96 | 186.96 | -0.93% | 24 |
| Oct 9, 2025 | 194.52 | 195.00 | 187.50 | 188.72 | 188.72 | -1.71% | 338 |
| Oct 8, 2025 | 190.54 | 192.00 | 190.54 | 192.00 | 192.00 | 0.52% | 423 |
| Oct 7, 2025 | 188.00 | 191.00 | 188.00 | 191.00 | 191.00 | 1.06% | 10 |
| Oct 6, 2025 | 184.70 | 189.00 | 184.70 | 189.00 | 189.00 | 2.03% | 726 |
| Oct 3, 2025 | 185.24 | 186.42 | 184.72 | 185.24 | 185.24 | 0.67% | 178 |
| Oct 2, 2025 | 184.38 | 184.38 | 182.96 | 184.00 | 184.00 | 0.55% | 261 |
| Oct 1, 2025 | 182.00 | 183.08 | 182.00 | 183.00 | 183.00 | 0.32% | 443 |
| Sep 30, 2025 | 185.04 | 185.40 | 182.10 | 182.42 | 182.42 | -0.87% | 220 |
| Sep 29, 2025 | 191.24 | 191.98 | 184.02 | 184.02 | 184.02 | -3.39% | 594 |
| Sep 26, 2025 | 183.56 | 192.00 | 183.56 | 190.48 | 190.48 | 3.14% | 1,199 |
| Sep 25, 2025 | 184.08 | 184.68 | 183.00 | 184.68 | 184.68 | -0.33% | 5,159 |
| Sep 24, 2025 | 183.00 | 185.30 | 183.00 | 185.30 | 185.30 | 1.53% | 2,833 |
| Sep 23, 2025 | 182.06 | 183.90 | 182.06 | 182.50 | 182.50 | 1.78% | 371 |
| Sep 22, 2025 | 184.10 | 184.10 | 179.30 | 179.30 | 179.30 | -1.65% | 244 |
| Sep 19, 2025 | 183.02 | 185.06 | 182.30 | 182.30 | 182.30 | -0.50% | 271 |
| Sep 18, 2025 | 182.50 | 183.22 | 181.52 | 183.22 | 183.22 | 0.84% | 134 |
| Sep 17, 2025 | 181.26 | 182.72 | 180.46 | 181.70 | 181.70 | 0.94% | 171 |
| Sep 16, 2025 | 183.10 | 183.10 | 180.00 | 180.00 | 180.00 | -1.77% | 30 |
| Sep 15, 2025 | 185.00 | 185.00 | 183.24 | 183.24 | 183.24 | -0.47% | 199 |
| Sep 12, 2025 | 188.56 | 189.12 | 184.10 | 184.10 | 184.10 | -3.05% | 371 |
| Sep 11, 2025 | 193.50 | 194.74 | 189.90 | 189.90 | 189.90 | -2.34% | 125 |
| Sep 10, 2025 | 196.08 | 196.96 | 194.46 | 194.46 | 194.46 | -0.33% | 390 |
| Sep 9, 2025 | 196.12 | 196.20 | 194.80 | 195.10 | 195.10 | 0.12% | 86 |
| Sep 8, 2025 | 195.62 | 196.52 | 193.76 | 194.86 | 194.86 | 1.03% | 42 |
| Sep 5, 2025 | 197.72 | 197.72 | 192.88 | 192.88 | 192.88 | -3.12% | 149 |
| Sep 4, 2025 | 198.52 | 199.86 | 196.84 | 199.10 | 199.10 | 0.55% | 347 |
| Sep 3, 2025 | 203.15 | 204.70 | 198.02 | 198.02 | 198.02 | -2.81% | 440 |
| Sep 2, 2025 | 198.86 | 204.15 | 198.78 | 203.75 | 203.75 | 1.93% | 297 |
| Sep 1, 2025 | 199.00 | 200.15 | 198.62 | 199.90 | 199.90 | -1.38% | 213 |
| Aug 29, 2025 | 201.60 | 203.00 | 199.54 | 202.70 | 202.70 | 0.40% | 401 |
| Aug 28, 2025 | 201.75 | 202.95 | 200.80 | 201.90 | 201.90 | -0.05% | 275 |
| Aug 27, 2025 | 200.70 | 204.00 | 200.70 | 202.00 | 202.00 | 1.00% | 200 |
| Aug 26, 2025 | 196.14 | 200.00 | 195.34 | 200.00 | 200.00 | 2.41% | 328 |
| Aug 25, 2025 | 196.06 | 196.90 | 195.30 | 195.30 | 195.30 | -1.46% | 51 |
| Aug 22, 2025 | 193.34 | 198.20 | 193.30 | 198.20 | 198.20 | 3.05% | 196 |
| Aug 21, 2025 | 193.34 | 199.60 | 192.34 | 192.34 | 192.34 | 0.39% | 257 |
| Aug 20, 2025 | 192.00 | 192.56 | 191.60 | 191.60 | 191.60 | -0.31% | 112 |
| Aug 19, 2025 | 198.54 | 198.54 | 192.20 | 192.20 | 192.20 | -2.44% | 139 |
| Aug 18, 2025 | 199.50 | 202.05 | 197.00 | 197.00 | 197.00 | -2.33% | 312 |
| Aug 15, 2025 | 199.88 | 201.70 | 198.00 | 201.70 | 201.70 | 1.27% | 204 |
| Aug 14, 2025 | 198.64 | 200.00 | 198.64 | 199.18 | 199.18 | 0.55% | 93 |
| Aug 13, 2025 | 198.54 | 200.00 | 197.58 | 198.10 | 198.10 | -0.20% | 36 |
| Aug 12, 2025 | 194.12 | 198.50 | 194.12 | 198.50 | 198.50 | 1.71% | 83 |
| Aug 11, 2025 | 195.00 | 198.28 | 195.00 | 195.16 | 195.16 | -0.86% | 111 |
| Aug 8, 2025 | 195.18 | 196.86 | 194.50 | 196.86 | 196.86 | 1.46% | 400 |
| Aug 7, 2025 | 192.62 | 194.32 | 192.44 | 194.02 | 194.02 | 0.49% | 779 |
| Aug 6, 2025 | 194.54 | 194.54 | 192.96 | 193.08 | 193.08 | 1.05% | 32 |
| Aug 5, 2025 | 192.48 | 195.28 | 191.08 | 191.08 | 191.08 | -0.05% | 705 |
| Aug 4, 2025 | 192.00 | 192.00 | 190.32 | 191.18 | 191.18 | 0.15% | 180 |