The Boeing Company (FRA:BCO)
Germany · Delayed Price · Currency is EUR 180.96
-1.94 (-1.06%)
At close: Sep 15, 2026
FRA:BCO Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 14, 2026 | 198.90 | 200.45 | 198.90 | 198.90 | 198.90 | -0.80% | 570 |
| Aug 13, 2026 | 200.30 | 200.50 | 200.30 | 200.50 | 200.50 | 0.07% | - |
| Aug 12, 2026 | 201.80 | 201.85 | 200.35 | 200.35 | 200.35 | -1.06% | 195 |
| Aug 11, 2026 | 200.80 | 204.00 | 200.80 | 202.50 | 202.50 | 0.10% | 155 |
| Aug 10, 2026 | 201.70 | 202.30 | 201.20 | 202.30 | 202.30 | 1.43% | 24 |
| Aug 7, 2026 | 202.00 | 202.30 | 199.44 | 199.44 | 199.44 | -2.40% | 73 |
| Aug 6, 2026 | 206.90 | 208.25 | 204.35 | 204.35 | 204.35 | -0.44% | 134 |
| Aug 5, 2026 | 204.70 | 205.50 | 204.25 | 205.25 | 205.25 | -0.36% | 472 |
| 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 |