The Boeing Company (VIE:BA)
Austria · Delayed Price · Currency is EUR 187.24
+0.44 (0.24%)
Last updated: Oct 22, 2025, 3:30 PM CET
The Boeing Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2025 | 187.06 | 187.06 | 186.76 | 187.00 | - | 1.14% | 5 |
| Oct 22, 2025 | 186.94 | 187.24 | 184.90 | 184.90 | - | -1.02% | 40 |
| Oct 21, 2025 | 186.26 | 186.80 | 185.86 | 186.80 | - | 1.06% | 55 |
| Oct 20, 2025 | 185.02 | 185.56 | 184.84 | 184.84 | - | 1.65% | 86 |
| Oct 17, 2025 | 179.62 | 181.84 | 178.96 | 181.84 | - | -0.31% | 186 |
| Oct 16, 2025 | 183.80 | 184.22 | 182.40 | 182.40 | - | -0.69% | 170 |
| Oct 15, 2025 | 185.50 | 185.70 | 183.66 | 183.66 | - | -1.54% | 117 |
| Oct 14, 2025 | 185.04 | 186.54 | 183.92 | 186.54 | - | 0.42% | 88 |
| Oct 13, 2025 | 183.84 | 185.76 | 183.84 | 185.76 | - | 2.22% | 58 |
| Oct 10, 2025 | 187.34 | 187.92 | 181.72 | 181.72 | - | -3.18% | 99 |
| Oct 9, 2025 | 194.64 | 195.24 | 187.68 | 187.68 | - | -3.00% | 55 |
| Oct 8, 2025 | 190.56 | 193.48 | 190.56 | 193.48 | - | 2.63% | 58 |
| Oct 7, 2025 | 187.92 | 190.18 | 187.48 | 188.52 | - | -0.18% | 183 |
| Oct 6, 2025 | 185.86 | 188.86 | 185.86 | 188.86 | - | 2.36% | 253 |
| Oct 3, 2025 | 185.44 | 185.74 | 184.50 | 184.50 | - | -0.87% | 55 |
| Oct 2, 2025 | 183.34 | 186.12 | 183.30 | 186.12 | - | 1.47% | - |
| Oct 1, 2025 | 181.72 | 183.42 | 181.72 | 183.42 | - | 0.81% | - |
| Sep 30, 2025 | 185.56 | 185.56 | 181.94 | 181.94 | - | -1.41% | 56 |
| Sep 29, 2025 | 189.68 | 190.60 | 184.54 | 184.54 | - | -3.07% | 243 |
| Sep 26, 2025 | 184.24 | 190.80 | 183.56 | 190.38 | - | 3.34% | 343 |
| Sep 25, 2025 | 183.72 | 184.22 | 181.66 | 184.22 | - | 0.35% | 56 |
| Sep 24, 2025 | 184.68 | 185.50 | 183.58 | 183.58 | - | 0.01% | - |
| Sep 23, 2025 | 181.66 | 186.00 | 181.62 | 183.56 | - | 1.77% | 86 |
| Sep 22, 2025 | 183.26 | 183.42 | 180.36 | 180.36 | - | -1.12% | 40 |
| Sep 19, 2025 | 183.90 | 184.80 | 182.40 | 182.40 | - | -0.13% | - |
| Sep 18, 2025 | 182.58 | 183.00 | 182.26 | 182.64 | - | 0.47% | - |
| Sep 17, 2025 | 181.74 | 182.26 | 181.32 | 181.78 | - | 0.19% | 39 |
| Sep 16, 2025 | 183.26 | 183.86 | 181.44 | 181.44 | - | -1.38% | 112 |
| Sep 15, 2025 | 184.46 | 184.46 | 183.98 | 183.98 | - | -0.74% | 1 |
| Sep 12, 2025 | 188.48 | 188.84 | 185.36 | 185.36 | - | -4.34% | 295 |
| 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% | - |