The Boeing Company (FRA:BCO)
Germany · Delayed Price · Currency is EUR 176.00
-4.80 (-2.65%)
Last updated: Apr 2, 2026, 3:32 PM CET
FRA:BCO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 178.02 | 178.02 | 176.00 | 176.00 | 176.00 | -2.65% | 109 |
| Apr 1, 2026 | 174.00 | 180.80 | 172.72 | 180.80 | 180.80 | 4.48% | 764 |
| Mar 31, 2026 | 166.24 | 173.04 | 165.52 | 173.04 | 173.04 | 4.20% | 406 |
| Mar 30, 2026 | 166.50 | 166.50 | 165.14 | 166.06 | 166.06 | 0.36% | 243 |
| Mar 27, 2026 | 169.22 | 170.86 | 165.00 | 165.46 | 165.46 | -3.56% | 307 |
| Mar 26, 2026 | 171.54 | 171.56 | 169.98 | 171.56 | 171.56 | -0.48% | 24 |
| Mar 25, 2026 | 170.62 | 172.38 | 170.62 | 172.38 | 172.38 | 0.71% | 79 |
| Mar 24, 2026 | 170.36 | 172.18 | 170.36 | 171.16 | 171.16 | -0.20% | 189 |
| Mar 23, 2026 | 166.72 | 172.12 | 166.50 | 171.50 | 171.50 | 1.12% | 1,233 |
| Mar 20, 2026 | 174.82 | 175.02 | 169.60 | 169.60 | 169.60 | -2.69% | 408 |
| Mar 19, 2026 | 179.50 | 179.50 | 171.60 | 174.28 | 174.28 | -3.60% | 272 |
| Mar 18, 2026 | 183.60 | 184.22 | 180.78 | 180.78 | 180.78 | -0.87% | 100 |
| Mar 17, 2026 | 185.60 | 186.80 | 182.36 | 182.36 | 182.36 | -2.15% | 2 |
| Mar 16, 2026 | 183.94 | 186.36 | 183.94 | 186.36 | 186.36 | 2.96% | 265 |
| Mar 13, 2026 | 177.68 | 181.00 | 177.68 | 181.00 | 181.00 | 0.73% | 253 |
| Mar 12, 2026 | 184.40 | 184.60 | 178.94 | 179.68 | 179.68 | -2.88% | 217 |
| Mar 11, 2026 | 188.00 | 188.80 | 185.00 | 185.00 | 185.00 | -1.72% | 375 |
| Mar 10, 2026 | 192.00 | 194.62 | 188.24 | 188.24 | 188.24 | -3.12% | 380 |
| Mar 9, 2026 | 196.20 | 197.32 | 192.48 | 194.30 | 194.30 | -2.64% | 170 |
| Mar 6, 2026 | 191.28 | 199.56 | 189.00 | 199.56 | 199.56 | 5.23% | 172 |
| Mar 5, 2026 | 194.86 | 194.86 | 189.00 | 189.64 | 189.64 | -2.49% | 63 |
| Mar 4, 2026 | 192.42 | 194.48 | 191.92 | 194.48 | 194.48 | 0.87% | 215 |
| Mar 3, 2026 | 195.20 | 195.44 | 191.72 | 192.80 | 192.80 | -1.13% | 1,206 |
| Mar 2, 2026 | 194.60 | 197.06 | 193.14 | 195.00 | 195.00 | 1.57% | 117 |
| Feb 27, 2026 | 193.28 | 193.50 | 191.98 | 191.98 | 191.98 | -0.19% | 50 |
| Feb 26, 2026 | 194.44 | 194.52 | 192.34 | 192.34 | 192.34 | -0.99% | 265 |
| Feb 25, 2026 | 197.32 | 197.46 | 194.26 | 194.26 | 194.26 | -2.47% | 61 |
| Feb 24, 2026 | 195.72 | 199.18 | 194.24 | 199.18 | 199.18 | 2.41% | 611 |
| Feb 23, 2026 | 195.00 | 196.50 | 193.50 | 194.50 | 194.50 | -1.50% | 282 |
| Feb 20, 2026 | 200.55 | 200.55 | 196.80 | 197.46 | 197.46 | -0.88% | 186 |
| Feb 19, 2026 | 202.00 | 203.80 | 199.00 | 199.22 | 199.22 | -3.43% | 1,343 |
| Feb 18, 2026 | 206.30 | 206.30 | 206.30 | 206.30 | 206.30 | 0.61% | - |
| Feb 17, 2026 | 203.95 | 207.00 | 203.95 | 205.05 | 205.05 | 0.34% | 147 |
| Feb 16, 2026 | 206.00 | 206.55 | 204.25 | 204.35 | 204.35 | 0.27% | 128 |
| Feb 13, 2026 | 202.00 | 203.80 | 200.90 | 203.80 | 203.80 | 0.44% | 255 |
| Feb 12, 2026 | 199.44 | 205.00 | 199.44 | 202.90 | 202.90 | 1.40% | 214 |
| Feb 11, 2026 | 203.75 | 205.25 | 200.10 | 200.10 | 200.10 | -2.34% | 97 |
| Feb 10, 2026 | 206.10 | 206.40 | 203.90 | 204.90 | 204.90 | -0.15% | 415 |
| Feb 9, 2026 | 207.05 | 207.05 | 203.30 | 205.20 | 205.20 | -0.94% | 257 |
| Feb 6, 2026 | 199.98 | 207.15 | 199.78 | 207.15 | 207.15 | 2.55% | 388 |
| Feb 5, 2026 | 200.30 | 202.00 | 198.38 | 202.00 | 202.00 | 3.54% | 48 |
| Feb 4, 2026 | 197.22 | 198.52 | 195.10 | 195.10 | 195.10 | -1.50% | 295 |
| Feb 3, 2026 | 197.52 | 199.02 | 197.52 | 198.08 | 198.08 | -0.02% | 130 |
| Feb 2, 2026 | 194.00 | 198.12 | 194.00 | 198.12 | 198.12 | 1.17% | 122 |
| Jan 30, 2026 | 195.80 | 196.12 | 193.00 | 195.82 | 195.82 | 0.55% | 333 |
| Jan 29, 2026 | 200.50 | 201.40 | 194.74 | 194.74 | 194.74 | -3.31% | 1,227 |
| Jan 28, 2026 | 202.90 | 204.50 | 200.85 | 201.40 | 201.40 | 0.70% | 803 |
| Jan 27, 2026 | 208.35 | 208.55 | 200.00 | 200.00 | 200.00 | -4.90% | 637 |
| Jan 26, 2026 | 210.00 | 211.90 | 208.50 | 210.30 | 210.30 | -2.16% | 1,292 |
| Jan 23, 2026 | 214.00 | 215.00 | 212.70 | 214.95 | 214.95 | -0.02% | 406 |