The Boeing Company (FRA:BCO)
Germany · Delayed Price · Currency is EUR 168.70
-0.58 (-0.34%)
At close: Oct 23, 2026
FRA:BCO Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 165.50 | 169.38 | 163.68 | 168.70 | 168.70 | -0.34% | 497 |
| Oct 22, 2026 | 170.60 | 170.60 | 169.00 | 169.28 | 169.28 | -1.52% | 680 |
| Oct 21, 2026 | 170.46 | 171.90 | 170.00 | 171.90 | 171.90 | 0.53% | 377 |
| Oct 20, 2026 | 172.02 | 172.02 | 168.64 | 171.00 | 171.00 | -0.19% | 484 |
| Oct 19, 2026 | 170.16 | 171.32 | 168.42 | 171.32 | 171.32 | 1.06% | 60 |
| Oct 16, 2026 | 169.00 | 170.10 | 169.00 | 169.52 | 169.52 | 1.40% | 176 |
| Oct 15, 2026 | 164.80 | 167.18 | 164.00 | 167.18 | 167.18 | 1.32% | 6,566 |
| Oct 14, 2026 | 166.56 | 168.20 | 165.00 | 165.00 | 165.00 | -1.37% | 150 |
| Oct 13, 2026 | 169.78 | 169.96 | 166.24 | 167.30 | 167.30 | -2.08% | 93 |
| Oct 12, 2026 | 171.52 | 171.52 | 169.62 | 170.86 | 170.86 | 0.18% | 292 |
| Oct 9, 2026 | 167.74 | 170.56 | 167.74 | 170.56 | 170.56 | 2.72% | 517 |
| Oct 8, 2026 | 167.60 | 167.60 | 166.04 | 166.04 | 166.04 | -0.93% | 82 |
| Oct 7, 2026 | 169.16 | 169.50 | 167.52 | 167.60 | 167.60 | -0.83% | 307 |
| Oct 6, 2026 | 172.38 | 173.52 | 169.00 | 169.00 | 169.00 | -1.74% | 173 |
| Oct 5, 2026 | 172.82 | 173.80 | 170.88 | 172.00 | 172.00 | 0.93% | 216 |
| Oct 2, 2026 | 171.24 | 172.90 | 170.42 | 170.42 | 170.42 | 1.63% | 316 |
| Oct 1, 2026 | 165.88 | 167.68 | 165.10 | 167.68 | 167.68 | 1.62% | 1,683 |
| Sep 30, 2026 | 169.38 | 171.38 | 164.86 | 165.00 | 165.00 | -2.10% | 543 |
| Sep 29, 2026 | 161.86 | 168.54 | 161.60 | 168.54 | 168.54 | 2.15% | 2,003 |
| Sep 28, 2026 | 172.98 | 172.98 | 164.90 | 165.00 | 165.00 | -5.68% | 663 |
| Sep 25, 2026 | 173.02 | 174.94 | 172.78 | 174.94 | 174.94 | 1.17% | 89 |
| Sep 24, 2026 | 175.50 | 175.50 | 172.92 | 172.92 | 172.92 | -2.78% | 50 |
| Sep 23, 2026 | 173.12 | 177.86 | 172.88 | 177.86 | 177.86 | 2.22% | 127 |
| Sep 22, 2026 | 175.10 | 176.94 | 174.00 | 174.00 | 174.00 | -0.38% | 235 |
| Sep 21, 2026 | 174.80 | 175.86 | 174.18 | 174.66 | 174.66 | 1.49% | 1,588 |
| Sep 18, 2026 | 172.22 | 172.28 | 172.10 | 172.10 | 172.10 | 0.06% | 6 |
| Sep 17, 2026 | 177.16 | 179.00 | 172.00 | 172.00 | 172.00 | -1.71% | 324 |
| Sep 16, 2026 | 182.08 | 182.08 | 175.00 | 175.00 | 175.00 | -3.29% | 134 |
| Sep 15, 2026 | 182.60 | 183.42 | 180.96 | 180.96 | 180.96 | -1.06% | 163 |
| Sep 14, 2026 | 182.00 | 182.90 | 180.82 | 182.90 | 182.90 | 1.62% | 81 |
| Sep 11, 2026 | 178.08 | 179.98 | 177.24 | 179.98 | 179.98 | 2.06% | 43 |
| Sep 10, 2026 | 178.12 | 179.58 | 176.34 | 176.34 | 176.34 | -1.49% | 54 |
| Sep 9, 2026 | 181.40 | 183.04 | 179.00 | 179.00 | 179.00 | -1.75% | 249 |
| Sep 8, 2026 | 181.70 | 183.24 | 181.70 | 182.18 | 182.18 | -0.50% | 50 |
| Sep 7, 2026 | 182.86 | 183.14 | 180.26 | 183.10 | 183.10 | 0.69% | 320 |
| Sep 4, 2026 | 181.10 | 181.84 | 179.80 | 181.84 | 181.84 | 0.46% | 860 |
| Sep 3, 2026 | 181.22 | 181.50 | 179.38 | 181.00 | 181.00 | 1.34% | 154 |
| Sep 2, 2026 | 178.60 | 178.60 | 178.00 | 178.60 | 178.60 | -0.03% | 55 |
| Sep 1, 2026 | 179.12 | 179.12 | 177.04 | 178.66 | 178.66 | 0.40% | 110 |
| Aug 31, 2026 | 180.74 | 181.66 | 177.46 | 177.94 | 177.94 | -1.17% | 82 |
| Aug 28, 2026 | 180.70 | 182.24 | 179.36 | 180.04 | 180.04 | -0.34% | 45 |
| Aug 27, 2026 | 182.62 | 183.52 | 179.90 | 180.66 | 180.66 | -0.34% | 144 |
| Aug 26, 2026 | 181.98 | 182.60 | 180.90 | 181.28 | 181.28 | 0.07% | 173 |
| Aug 25, 2026 | 182.34 | 183.26 | 181.16 | 181.16 | 181.16 | 1.38% | 1,080 |
| Aug 24, 2026 | 182.86 | 182.86 | 178.70 | 178.70 | 178.70 | -2.39% | 1,613 |
| Aug 21, 2026 | 184.64 | 184.64 | 183.08 | 183.08 | 183.08 | -1.68% | - |
| Aug 20, 2026 | 191.54 | 191.54 | 186.20 | 186.20 | 186.20 | -1.17% | 186 |
| Aug 19, 2026 | 191.40 | 192.98 | 188.40 | 188.40 | 188.40 | -2.38% | 340 |
| Aug 18, 2026 | 193.74 | 194.14 | 193.00 | 193.00 | 193.00 | -1.63% | 69 |
| Aug 17, 2026 | 202.00 | 202.00 | 196.20 | 196.20 | 196.20 | -1.36% | 91 |