The Boeing Company (FRA:BCO)
Germany · Delayed Price · Currency is EUR 190.90
-3.36 (-1.73%)
At close: Aug 1, 2025, 10:00 PM CET
Intra-Cellular Therapies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 192.28 | 192.28 | 187.30 | 190.90 | - | -1.73% | 371 |
| 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 |
| Jun 13, 2025 | 173.50 | 175.48 | 169.50 | 172.36 | - | -1.78% | 3,153 |
| Jun 12, 2025 | 184.66 | 184.66 | 168.80 | 175.48 | - | -5.44% | 2,932 |
| Jun 11, 2025 | 188.02 | 189.58 | 185.00 | 185.58 | - | -1.17% | 314 |
| Jun 10, 2025 | 190.42 | 191.34 | 187.78 | 187.78 | - | -1.17% | 254 |
| Jun 9, 2025 | 183.78 | 190.00 | 183.78 | 190.00 | - | 4.24% | 612 |
| Jun 6, 2025 | 182.96 | 184.64 | 182.28 | 182.28 | - | -0.66% | 281 |
| Jun 5, 2025 | 185.24 | 185.56 | 183.50 | 183.50 | - | -1.26% | 1,450 |
| Jun 4, 2025 | 187.18 | 187.84 | 185.84 | 185.84 | - | -1.93% | 943 |
| Jun 3, 2025 | 184.14 | 189.50 | 184.14 | 189.50 | - | 2.65% | 539 |
| Jun 2, 2025 | 180.86 | 185.00 | 179.28 | 184.60 | - | 2.16% | 368 |
| May 30, 2025 | 183.00 | 183.96 | 180.70 | 180.70 | - | -2.32% | 287 |
| May 29, 2025 | 179.94 | 185.00 | 177.64 | 185.00 | - | 3.66% | 262 |
| May 28, 2025 | 177.30 | 178.46 | 176.50 | 178.46 | - | 0.27% | 585 |
| May 27, 2025 | 178.10 | 181.78 | 177.98 | 177.98 | - | 0.96% | 539 |
| May 26, 2025 | 179.00 | 179.00 | 176.28 | 176.28 | - | -0.97% | 679 |