The Boeing Company (FRA:BCO)
Germany · Delayed Price · Currency is EUR 183.10
-0.42 (-0.23%)
Last updated: Dec 22, 2025, 8:55 AM CET
The Boeing Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 19, 2025 | 177.16 | 183.52 | 177.16 | 183.52 | 183.52 | 3.10% | 158 |
| Dec 18, 2025 | 175.46 | 178.68 | 175.46 | 178.00 | 178.00 | -0.17% | 390 |
| Dec 17, 2025 | 176.12 | 178.30 | 176.12 | 178.30 | 178.30 | 1.71% | 263 |
| Dec 16, 2025 | 172.98 | 175.30 | 172.98 | 175.30 | 175.30 | 0.05% | 448 |
| Dec 15, 2025 | 175.28 | 175.40 | 174.22 | 175.22 | 175.22 | 1.38% | 400 |
| Dec 12, 2025 | 171.38 | 174.42 | 171.14 | 172.84 | 172.84 | 0.78% | 138 |
| Dec 11, 2025 | 169.60 | 171.50 | 169.02 | 171.50 | 171.50 | 0.21% | 701 |
| Dec 10, 2025 | 171.74 | 173.08 | 170.70 | 171.14 | 171.14 | -0.79% | 786 |
| Dec 9, 2025 | 177.02 | 177.78 | 172.50 | 172.50 | 172.50 | -3.17% | 330 |
| Dec 8, 2025 | 172.50 | 178.14 | 172.50 | 178.14 | 178.14 | 2.91% | 221 |
| Dec 5, 2025 | 172.74 | 173.90 | 172.04 | 173.10 | 173.10 | 1.19% | 249 |
| Dec 4, 2025 | 174.02 | 174.30 | 171.06 | 171.06 | 171.06 | -1.10% | 87 |
| Dec 3, 2025 | 178.00 | 178.00 | 172.96 | 172.96 | 172.96 | -2.38% | 1,146 |
| Dec 2, 2025 | 160.66 | 177.18 | 160.66 | 177.18 | 177.18 | 9.03% | 1,354 |
| Dec 1, 2025 | 163.00 | 163.00 | 161.48 | 162.50 | 162.50 | -0.58% | 339 |
| Nov 28, 2025 | 163.04 | 163.44 | 162.38 | 163.44 | 163.44 | 0.45% | 497 |
| Nov 27, 2025 | 161.80 | 163.32 | 161.22 | 162.70 | 162.70 | 0.25% | 736 |
| Nov 26, 2025 | 158.16 | 162.30 | 158.16 | 162.30 | 162.30 | 3.85% | 137 |
| Nov 25, 2025 | 155.42 | 156.56 | 154.50 | 156.28 | 156.28 | 1.03% | 1,729 |
| Nov 24, 2025 | 157.50 | 157.50 | 153.56 | 154.68 | 154.68 | -1.20% | 224 |
| Nov 21, 2025 | 156.50 | 156.76 | 155.00 | 156.56 | 156.56 | 0.12% | 567 |
| Nov 20, 2025 | 162.56 | 163.32 | 155.00 | 156.38 | 156.38 | -1.82% | 555 |
| Nov 19, 2025 | 163.52 | 164.78 | 159.16 | 159.28 | 159.28 | -2.37% | 272 |
| Nov 18, 2025 | 164.34 | 165.44 | 163.00 | 163.14 | 163.14 | -1.13% | 523 |
| Nov 17, 2025 | 169.00 | 169.00 | 165.00 | 165.00 | 165.00 | -1.60% | 507 |
| Nov 14, 2025 | 167.00 | 167.68 | 165.00 | 167.68 | 167.68 | -0.21% | 434 |
| Nov 13, 2025 | 169.36 | 169.36 | 166.54 | 168.04 | 168.04 | 0.07% | 67 |
| Nov 12, 2025 | 169.30 | 169.90 | 167.80 | 167.92 | 167.92 | -0.86% | 370 |
| Nov 11, 2025 | 168.52 | 169.46 | 167.46 | 169.38 | 169.38 | 1.16% | 582 |
| Nov 10, 2025 | 170.80 | 170.80 | 167.44 | 167.44 | 167.44 | -0.92% | 83 |
| Nov 7, 2025 | 171.00 | 171.52 | 165.02 | 169.00 | 169.00 | -0.59% | 553 |
| Nov 6, 2025 | 171.00 | 172.30 | 170.00 | 170.00 | 170.00 | -0.58% | 273 |
| Nov 5, 2025 | 172.04 | 172.04 | 171.00 | 171.00 | 171.00 | -1.33% | 39 |
| 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 |