The Boeing Company (FRA:BCO)
Germany · Delayed Price · Currency is EUR 171.76
-1.54 (-0.89%)
Last updated: Nov 5, 2025, 12:28 PM CET
The Boeing Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 4, 2025 | 175.52 | 176.50 | 173.30 | 173.30 | 173.30 | -2.59% | 425 |
| Nov 3, 2025 | 176.00 | 178.18 | 175.16 | 177.90 | 177.90 | 2.62% | 490 |
| Oct 31, 2025 | 174.38 | 175.40 | 172.76 | 173.36 | 173.36 | -1.26% | 488 |
| Oct 30, 2025 | 183.62 | 183.70 | 175.00 | 175.58 | 175.58 | -3.84% | 505 |
| Oct 29, 2025 | 192.28 | 193.60 | 182.00 | 182.60 | 182.60 | -4.50% | 720 |
| Oct 28, 2025 | 190.22 | 191.20 | 190.22 | 191.20 | 191.20 | 0.34% | 10 |
| Oct 27, 2025 | 191.28 | 192.36 | 190.20 | 190.56 | 190.56 | 0.29% | 784 |
| Oct 24, 2025 | 187.94 | 190.00 | 187.94 | 190.00 | 190.00 | 1.27% | 155 |
| Oct 23, 2025 | 186.54 | 187.62 | 186.34 | 187.62 | 187.62 | 1.50% | 71 |
| Oct 22, 2025 | 187.00 | 187.00 | 184.84 | 184.84 | 184.84 | -0.56% | 92 |
| Oct 21, 2025 | 186.40 | 187.72 | 185.88 | 185.88 | 185.88 | 0.20% | 159 |
| Oct 20, 2025 | 183.00 | 185.50 | 183.00 | 185.50 | 185.50 | 1.92% | 305 |
| Oct 17, 2025 | 178.50 | 182.00 | 178.50 | 182.00 | 182.00 | -0.81% | 188 |
| Oct 16, 2025 | 184.00 | 184.00 | 183.34 | 183.48 | 183.48 | -0.53% | 695 |
| Oct 15, 2025 | 186.04 | 186.46 | 184.22 | 184.46 | 184.46 | -1.31% | 62 |
| Oct 14, 2025 | 185.60 | 186.90 | 185.52 | 186.90 | 186.90 | 0.64% | 17 |
| Oct 13, 2025 | 185.50 | 185.96 | 183.14 | 185.72 | 185.72 | -0.66% | 214 |
| 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 |