The Boeing Company (FRA:BCO)
Germany · Delayed Price · Currency is EUR 205.25
-0.75 (-0.36%)
Last updated: Aug 5, 2026, 5:25 PM CET
FRA:BCO Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 5, 2026 | 204.70 | 204.70 | 204.25 | 204.35 | - | -0.80% | 215 |
| Aug 4, 2026 | 203.10 | 206.00 | 201.85 | 206.00 | 206.00 | 2.23% | 1,723 |
| Aug 3, 2026 | 187.26 | 202.55 | 187.26 | 201.50 | 201.50 | 6.66% | 207 |
| Jul 31, 2026 | 192.18 | 193.94 | 185.20 | 188.92 | 188.92 | 0.05% | 501 |
| Jul 30, 2026 | 187.00 | 190.20 | 186.26 | 188.82 | 188.82 | -0.27% | 101 |
| Jul 29, 2026 | 193.90 | 194.56 | 189.34 | 189.34 | 189.34 | -1.96% | 463 |
| Jul 28, 2026 | 186.60 | 195.00 | 185.82 | 193.12 | 193.12 | 3.54% | 239 |
| Jul 27, 2026 | 185.10 | 187.94 | 185.10 | 186.52 | 186.52 | -0.18% | 409 |
| Jul 24, 2026 | 183.06 | 186.86 | 183.06 | 186.86 | 186.86 | 2.78% | 4 |
| Jul 23, 2026 | 181.72 | 185.40 | 181.70 | 181.80 | 181.80 | -0.13% | 895 |
| Jul 22, 2026 | 179.34 | 182.04 | 179.34 | 182.04 | 182.04 | 1.13% | 1,062 |
| Jul 21, 2026 | 184.12 | 185.26 | 180.00 | 180.00 | 180.00 | -2.13% | 162 |
| Jul 20, 2026 | 187.04 | 187.04 | 182.90 | 183.92 | 183.92 | -1.42% | 143 |
| Jul 17, 2026 | 185.00 | 187.64 | 185.00 | 186.56 | 186.56 | -0.50% | 20 |
| Jul 16, 2026 | 189.78 | 190.78 | 187.50 | 187.50 | 187.50 | -1.57% | 52 |
| Jul 15, 2026 | 189.72 | 192.78 | 189.72 | 190.50 | 190.50 | 0.60% | 378 |
| Jul 14, 2026 | 188.50 | 189.36 | 188.50 | 189.36 | 189.36 | -1.07% | 5 |
| Jul 13, 2026 | 193.76 | 194.50 | 191.40 | 191.40 | 191.40 | -0.95% | 235 |
| Jul 10, 2026 | 194.28 | 196.20 | 193.24 | 193.24 | 193.24 | -1.57% | 11 |
| Jul 9, 2026 | 197.12 | 197.12 | 196.32 | 196.32 | 196.32 | -0.45% | 85 |
| Jul 8, 2026 | 202.00 | 202.00 | 197.20 | 197.20 | 197.20 | -3.24% | 185 |
| Jul 7, 2026 | 205.05 | 206.75 | 202.75 | 203.80 | 203.80 | -0.59% | 165 |
| Jul 6, 2026 | 198.40 | 205.00 | 197.10 | 205.00 | 205.00 | 3.85% | 1,086 |
| Jul 3, 2026 | 197.52 | 198.62 | 197.40 | 197.40 | 197.40 | 0.68% | 417 |
| Jul 2, 2026 | 191.26 | 197.10 | 191.26 | 196.06 | 196.06 | 2.97% | 177 |
| Jul 1, 2026 | 188.54 | 190.88 | 188.54 | 190.40 | 190.40 | 0.06% | 40 |
| Jun 30, 2026 | 188.12 | 190.28 | 188.02 | 190.28 | 190.28 | 0.22% | 75 |
| Jun 29, 2026 | 191.88 | 191.88 | 189.86 | 189.86 | 189.86 | -1.76% | 11 |
| Jun 26, 2026 | 190.00 | 193.26 | 190.00 | 193.26 | 193.26 | 0.34% | 75 |
| Jun 25, 2026 | 193.00 | 196.46 | 192.60 | 192.60 | 192.60 | 0.21% | 420 |
| Jun 24, 2026 | 190.42 | 192.56 | 190.42 | 192.20 | 192.20 | 0.16% | 106 |
| Jun 23, 2026 | 191.34 | 191.90 | 190.14 | 191.90 | 191.90 | -1.11% | 160 |
| Jun 22, 2026 | 193.04 | 194.06 | 193.04 | 194.06 | 194.06 | - | 49 |
| Jun 19, 2026 | 192.84 | 194.28 | 192.24 | 194.06 | 194.06 | 0.03% | 731 |
| Jun 18, 2026 | 197.30 | 197.46 | 193.00 | 194.00 | 194.00 | -1.27% | 575 |
| Jun 17, 2026 | 194.00 | 196.50 | 194.00 | 196.50 | 196.50 | 0.67% | 855 |
| Jun 16, 2026 | 196.92 | 197.00 | 195.20 | 195.20 | 195.20 | -1.16% | 226 |
| Jun 15, 2026 | 191.42 | 197.50 | 191.00 | 197.50 | 197.50 | 2.70% | 235 |
| Jun 12, 2026 | 191.18 | 192.30 | 191.10 | 192.30 | 192.30 | 2.91% | 32 |
| Jun 11, 2026 | 181.38 | 186.86 | 181.38 | 186.86 | 186.86 | 2.37% | 9 |
| Jun 10, 2026 | 184.80 | 184.80 | 181.50 | 182.54 | 182.54 | -3.08% | 135 |
| Jun 9, 2026 | 187.18 | 188.42 | 187.18 | 188.34 | 188.34 | 0.99% | 5 |
| Jun 8, 2026 | 187.60 | 187.80 | 185.50 | 186.50 | 186.50 | -0.27% | 545 |
| Jun 5, 2026 | 185.70 | 187.52 | 185.70 | 187.00 | 187.00 | 0.81% | 395 |
| Jun 4, 2026 | 180.92 | 185.50 | 180.92 | 185.50 | 185.50 | 0.57% | 408 |
| Jun 3, 2026 | 186.10 | 186.90 | 184.44 | 184.44 | 184.44 | -1.15% | 331 |
| Jun 2, 2026 | 192.80 | 192.80 | 186.58 | 186.58 | 186.58 | -3.75% | 55 |
| Jun 1, 2026 | 198.00 | 198.20 | 192.78 | 193.84 | 193.84 | -2.49% | 225 |
| May 29, 2026 | 197.00 | 198.80 | 195.12 | 198.80 | 198.80 | 1.17% | 78 |
| May 28, 2026 | 193.66 | 196.50 | 191.68 | 196.50 | 196.50 | 3.66% | 410 |