The Boeing Company (FRA:BCO)
Germany · Delayed Price · Currency is EUR 162.34
-1.10 (-0.67%)
Last updated: Dec 1, 2025, 11:04 AM CET
The Boeing Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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% | 306 |
| Sep 24, 2025 | 183.00 | 185.30 | 183.00 | 185.30 | 185.30 | 1.53% | 63 |
| Sep 23, 2025 | 182.06 | 183.90 | 182.06 | 182.50 | 182.50 | 1.78% | 371 |