The Boeing Company (FRA:BCO)
Germany · Delayed Price · Currency is EUR 208.10
+2.25 (1.09%)
Last updated: May 14, 2026, 9:44 AM CET
FRA:BCO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 13, 2026 | 201.90 | 206.00 | 199.64 | 205.85 | 205.85 | 2.69% | 552 |
| May 12, 2026 | 203.25 | 204.75 | 200.45 | 200.45 | 200.45 | -1.30% | 100 |
| May 11, 2026 | 202.40 | 204.55 | 200.45 | 203.10 | 203.10 | 1.30% | 378 |
| May 8, 2026 | 196.90 | 202.00 | 196.90 | 200.50 | 200.50 | 0.39% | 27 |
| May 7, 2026 | 196.00 | 199.72 | 195.52 | 199.72 | 199.72 | 2.32% | 100 |
| May 6, 2026 | 191.34 | 197.60 | 191.34 | 195.20 | 195.20 | 1.88% | 311 |
| May 5, 2026 | 189.54 | 191.60 | 189.54 | 191.60 | 191.60 | 0.04% | 42 |
| May 4, 2026 | 193.94 | 193.94 | 191.52 | 191.52 | 191.52 | -0.65% | 77 |
| Apr 30, 2026 | 189.90 | 193.14 | 189.90 | 192.78 | 192.78 | 0.72% | 60 |
| Apr 29, 2026 | 196.52 | 196.52 | 191.40 | 191.40 | 191.40 | -2.18% | 42 |
| Apr 28, 2026 | 196.66 | 196.66 | 195.66 | 195.66 | 195.66 | 0.31% | - |
| Apr 27, 2026 | 197.16 | 200.00 | 195.06 | 195.06 | 195.06 | -1.57% | 224 |
| Apr 24, 2026 | 202.00 | 202.00 | 198.18 | 198.18 | 198.18 | -0.08% | 968 |
| Apr 23, 2026 | 195.80 | 200.00 | 195.80 | 198.34 | 198.34 | 0.98% | 520 |
| Apr 22, 2026 | 187.18 | 196.96 | 187.18 | 196.42 | 196.42 | 4.00% | 637 |
| Apr 21, 2026 | 190.42 | 192.18 | 188.86 | 188.86 | 188.86 | 0.91% | 166 |
| Apr 20, 2026 | 190.20 | 190.24 | 187.16 | 187.16 | 187.16 | -1.88% | 751 |
| Apr 17, 2026 | 185.32 | 193.88 | 185.24 | 190.74 | 190.74 | 3.63% | 1,610 |
| Apr 16, 2026 | 188.86 | 190.74 | 183.10 | 184.06 | 184.06 | -2.54% | 94 |
| Apr 15, 2026 | 188.62 | 190.34 | 188.20 | 188.86 | 188.86 | -1.02% | 216 |
| Apr 14, 2026 | 188.30 | 190.80 | 188.30 | 190.80 | 190.80 | 2.68% | 1,440 |
| Apr 13, 2026 | 183.96 | 185.82 | 183.96 | 185.82 | 185.82 | 0.44% | 27 |
| Apr 10, 2026 | 187.04 | 187.04 | 185.00 | 185.00 | 185.00 | -1.61% | 110 |
| Apr 9, 2026 | 185.50 | 188.02 | 183.90 | 188.02 | 188.02 | 1.39% | 1,190 |
| Apr 8, 2026 | 186.42 | 187.72 | 185.44 | 185.44 | 185.44 | 4.03% | 424 |
| Apr 7, 2026 | 183.20 | 184.32 | 178.26 | 178.26 | 178.26 | 1.28% | 142 |
| 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 |