The Boeing Company (FRA:BCO)
Germany · Delayed Price · Currency is EUR 184.10
-5.80 (-3.05%)
Last updated: Sep 12, 2025, 3:48 PM CET
The Boeing Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 16, 2025 | 183.10 | 183.10 | 180.00 | 180.00 | - | -1.77% | 30 |
| Sep 15, 2025 | 185.00 | 185.00 | 183.24 | 183.24 | - | -0.47% | 199 |
| Sep 12, 2025 | 188.56 | 189.12 | 184.10 | 184.10 | - | -3.05% | 371 |
| Sep 11, 2025 | 193.50 | 194.74 | 189.90 | 189.90 | - | -2.34% | 125 |
| Sep 10, 2025 | 196.08 | 196.96 | 194.46 | 194.46 | - | -0.33% | 390 |
| Sep 9, 2025 | 196.12 | 196.20 | 194.80 | 195.10 | - | 0.12% | 86 |
| Sep 8, 2025 | 195.62 | 196.52 | 193.76 | 194.86 | - | 1.03% | 42 |
| Sep 5, 2025 | 197.72 | 197.72 | 192.88 | 192.88 | - | -3.12% | 149 |
| Sep 4, 2025 | 198.52 | 199.86 | 196.84 | 199.10 | - | 0.55% | 347 |
| Sep 3, 2025 | 203.15 | 204.70 | 198.02 | 198.02 | - | -2.81% | 440 |
| Sep 2, 2025 | 198.86 | 204.15 | 198.78 | 203.75 | - | 1.93% | 297 |
| Sep 1, 2025 | 199.00 | 200.15 | 198.62 | 199.90 | - | -1.38% | 213 |
| Aug 29, 2025 | 201.60 | 203.00 | 199.54 | 202.70 | - | 0.40% | 401 |
| Aug 28, 2025 | 201.75 | 202.95 | 200.80 | 201.90 | - | -0.05% | 275 |
| Aug 27, 2025 | 200.70 | 204.00 | 200.70 | 202.00 | - | 1.00% | 200 |
| Aug 26, 2025 | 196.14 | 200.00 | 195.34 | 200.00 | - | 2.41% | 328 |
| Aug 25, 2025 | 196.06 | 196.90 | 195.30 | 195.30 | - | -1.46% | 51 |
| Aug 22, 2025 | 193.34 | 198.20 | 193.30 | 198.20 | - | 3.05% | 196 |
| Aug 21, 2025 | 193.34 | 199.60 | 192.34 | 192.34 | - | 0.39% | 257 |
| 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 |