The Boeing Company (FRA:BCO)
Germany · Delayed Price · Currency is EUR 198.34
+1.92 (0.98%)
At close: Apr 23, 2026
FRA:BCO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2026 | 195.80 | 200.00 | 195.80 | 200.00 | - | 1.82% | - |
| 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 |
| Feb 27, 2026 | 193.28 | 193.50 | 191.98 | 191.98 | 191.98 | -0.19% | 50 |
| Feb 26, 2026 | 194.44 | 194.52 | 192.34 | 192.34 | 192.34 | -0.99% | 265 |
| Feb 25, 2026 | 197.32 | 197.46 | 194.26 | 194.26 | 194.26 | -2.47% | 61 |
| Feb 24, 2026 | 195.72 | 199.18 | 194.24 | 199.18 | 199.18 | 2.41% | 611 |
| Feb 23, 2026 | 195.00 | 196.50 | 193.50 | 194.50 | 194.50 | -1.50% | 282 |
| Feb 20, 2026 | 200.55 | 200.55 | 196.80 | 197.46 | 197.46 | -0.88% | 186 |
| Feb 19, 2026 | 202.00 | 203.80 | 199.00 | 199.22 | 199.22 | -3.43% | 1,343 |
| Feb 18, 2026 | 206.30 | 206.30 | 206.30 | 206.30 | 206.30 | 0.61% | - |
| Feb 17, 2026 | 203.95 | 207.00 | 203.95 | 205.05 | 205.05 | 0.34% | 147 |
| Feb 16, 2026 | 206.00 | 206.55 | 204.25 | 204.35 | 204.35 | 0.27% | 128 |
| Feb 13, 2026 | 202.00 | 203.80 | 200.90 | 203.80 | 203.80 | 0.44% | 255 |
| Feb 12, 2026 | 199.44 | 205.00 | 199.44 | 202.90 | 202.90 | 1.40% | 214 |
| Feb 11, 2026 | 203.75 | 205.25 | 200.10 | 200.10 | 200.10 | -2.34% | 97 |