The Boeing Company (VIE:BA)
Austria · Delayed Price · Currency is EUR 185.36
-8.40 (-4.34%)
At close: Sep 12, 2025
The Boeing Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 188.48 | 188.84 | 185.36 | 185.36 | - | -4.34% | 542 |
| Sep 11, 2025 | 195.08 | 195.30 | 193.76 | 193.76 | - | 0.14% | - |
| Sep 10, 2025 | 196.52 | 196.52 | 193.48 | 193.48 | - | -0.89% | 71 |
| Sep 9, 2025 | 196.60 | 196.88 | 195.22 | 195.22 | - | -0.81% | - |
| Sep 8, 2025 | 195.64 | 198.08 | 194.40 | 196.82 | - | 1.22% | 224 |
| Sep 5, 2025 | 197.74 | 197.96 | 194.44 | 194.44 | - | -2.32% | 112 |
| Sep 4, 2025 | 199.56 | 199.88 | 199.00 | 199.06 | - | 0.35% | - |
| Sep 3, 2025 | 204.00 | 204.00 | 198.36 | 198.36 | - | -1.87% | - |
| Sep 2, 2025 | 200.00 | 202.15 | 199.46 | 202.15 | - | 1.29% | 92 |
| Sep 1, 2025 | 199.04 | 199.58 | 198.98 | 199.58 | - | -1.47% | 4 |
| Aug 29, 2025 | 202.40 | 202.55 | 201.30 | 202.55 | - | 0.60% | 87 |
| Aug 28, 2025 | 202.75 | 203.90 | 201.35 | 201.35 | - | 0.37% | - |
| Aug 27, 2025 | 202.00 | 203.05 | 200.60 | 200.60 | - | 0.82% | - |
| Aug 26, 2025 | 195.94 | 198.96 | 195.18 | 198.96 | - | 1.66% | 56 |
| Aug 25, 2025 | 196.44 | 197.26 | 195.72 | 195.72 | - | -1.05% | 39 |
| Aug 22, 2025 | 193.74 | 197.80 | 193.68 | 197.80 | - | 1.74% | 177 |
| Aug 21, 2025 | 194.04 | 197.12 | 193.36 | 194.42 | - | 0.47% | 172 |
| Aug 20, 2025 | 193.04 | 193.52 | 192.30 | 193.52 | - | -0.65% | 224 |
| Aug 19, 2025 | 198.70 | 198.72 | 194.78 | 194.78 | - | -1.82% | - |
| Aug 18, 2025 | 200.50 | 201.75 | 198.40 | 198.40 | - | -0.85% | 62 |
| Aug 15, 2025 | 200.25 | 200.25 | 199.48 | 200.10 | - | 0.41% | - |
| Aug 14, 2025 | 199.02 | 199.46 | 194.08 | 199.28 | - | 1.67% | 1 |
| Aug 13, 2025 | 198.70 | 199.68 | 196.00 | 196.00 | - | -1.17% | 56 |
| Aug 12, 2025 | 194.72 | 198.50 | 194.72 | 198.32 | - | 1.20% | 12 |
| Aug 11, 2025 | 195.92 | 196.98 | 195.92 | 195.96 | - | -0.34% | 7 |
| Aug 8, 2025 | 195.00 | 196.62 | 195.00 | 196.62 | - | 1.49% | - |
| Aug 7, 2025 | 193.04 | 194.38 | 193.00 | 193.74 | - | -0.39% | 10 |
| Aug 6, 2025 | 196.10 | 196.10 | 194.10 | 194.50 | - | 0.62% | 6 |
| Aug 5, 2025 | 187.50 | 193.40 | 187.50 | 193.30 | - | 0.88% | - |
| Aug 4, 2025 | 187.50 | 191.62 | 187.50 | 191.62 | - | 0.58% | - |
| Aug 1, 2025 | 190.62 | 190.68 | 189.24 | 190.52 | - | -2.10% | - |
| Jul 31, 2025 | 196.54 | 197.88 | 194.60 | 194.60 | - | -1.45% | 190 |
| Jul 30, 2025 | 196.54 | 198.92 | 196.54 | 197.46 | - | -5.07% | - |
| Jul 29, 2025 | 205.00 | 208.00 | 204.05 | 208.00 | - | 3.46% | 188 |
| Jul 28, 2025 | 200.15 | 201.40 | 199.94 | 201.05 | - | 2.05% | 111 |
| Jul 25, 2025 | 197.64 | 199.02 | 196.40 | 197.02 | - | -0.90% | 224 |
| Jul 24, 2025 | 198.20 | 199.38 | 198.20 | 198.80 | - | 0.71% | 203 |
| Jul 23, 2025 | 195.34 | 197.40 | 194.96 | 197.40 | - | 1.01% | 120 |
| Jul 22, 2025 | 196.32 | 196.32 | 194.96 | 195.42 | - | -1.34% | 56 |
| Jul 21, 2025 | 196.90 | 198.36 | 196.82 | 198.08 | - | 0.95% | 70 |
| Jul 18, 2025 | 199.18 | 199.18 | 196.22 | 196.22 | - | -1.18% | 15 |
| Jul 17, 2025 | 198.62 | 199.30 | 198.08 | 198.56 | - | 1.86% | 76 |
| Jul 16, 2025 | 197.48 | 201.00 | 194.94 | 194.94 | - | -1.83% | 119 |
| Jul 15, 2025 | 195.98 | 198.86 | 195.98 | 198.58 | - | 0.92% | 62 |
| Jul 14, 2025 | 196.94 | 199.14 | 196.62 | 196.76 | - | 1.04% | 258 |
| Jul 11, 2025 | 193.54 | 194.74 | 192.22 | 194.74 | - | 0.58% | 137 |
| Jul 10, 2025 | 192.74 | 195.00 | 192.74 | 193.62 | - | -0.43% | 110 |
| Jul 9, 2025 | 187.28 | 194.46 | 187.28 | 194.46 | - | 5.27% | 325 |
| Jul 8, 2025 | 185.70 | 187.28 | 184.28 | 184.72 | - | 0.77% | 252 |
| Jul 7, 2025 | 182.74 | 184.50 | 182.74 | 183.30 | - | 0.65% | 6 |