The Boeing Company (VIE:BA)
Austria · Delayed Price · Currency is EUR 165.72
-0.68 (-0.41%)
Last updated: Nov 14, 2025, 3:30 PM CET
The Boeing Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2025 | 168.98 | 169.02 | 166.40 | 166.40 | 166.40 | -1.19% | - |
| Nov 12, 2025 | 169.36 | 169.64 | 168.40 | 168.40 | 168.40 | 0.32% | - |
| Nov 11, 2025 | 168.00 | 168.76 | 167.86 | 167.86 | 167.86 | 0.10% | - |
| Nov 10, 2025 | 169.06 | 170.04 | 167.70 | 167.70 | 167.70 | 0.65% | - |
| Nov 7, 2025 | 171.44 | 171.44 | 166.62 | 166.62 | 166.62 | -1.94% | 2 |
| Nov 6, 2025 | 171.54 | 172.16 | 169.92 | 169.92 | 169.92 | -0.61% | 35 |
| Nov 5, 2025 | 172.14 | 172.40 | 170.96 | 170.96 | 170.96 | -1.77% | 102 |
| Nov 4, 2025 | 175.76 | 176.46 | 174.04 | 174.04 | 174.04 | -2.20% | 96 |
| Nov 3, 2025 | 175.04 | 177.96 | 175.04 | 177.96 | 177.96 | 2.26% | 118 |
| Oct 31, 2025 | 174.36 | 175.32 | 172.22 | 174.02 | 174.02 | -1.11% | 118 |
| Oct 30, 2025 | 184.16 | 184.16 | 175.98 | 175.98 | 175.98 | -4.94% | 283 |
| Oct 29, 2025 | 192.74 | 193.92 | 185.12 | 185.12 | 185.12 | -4.02% | 474 |
| Oct 28, 2025 | 191.86 | 192.88 | 191.80 | 192.88 | 192.88 | 0.99% | 61 |
| Oct 27, 2025 | 191.68 | 191.68 | 190.98 | 190.98 | 190.98 | 0.33% | 39 |
| Oct 24, 2025 | 188.00 | 190.36 | 187.92 | 190.36 | 190.36 | 1.22% | 33 |
| Oct 23, 2025 | 187.06 | 188.06 | 186.76 | 188.06 | 188.06 | 1.71% | 5 |
| Oct 22, 2025 | 186.94 | 187.24 | 184.90 | 184.90 | 184.90 | -1.02% | 40 |
| Oct 21, 2025 | 186.26 | 186.80 | 185.86 | 186.80 | 186.80 | 1.06% | 55 |
| Oct 20, 2025 | 185.02 | 185.56 | 184.84 | 184.84 | 184.84 | 1.65% | 86 |
| Oct 17, 2025 | 179.62 | 181.84 | 178.96 | 181.84 | 181.84 | -0.31% | 186 |
| Oct 16, 2025 | 183.80 | 184.22 | 182.40 | 182.40 | 182.40 | -0.69% | 170 |
| Oct 15, 2025 | 185.50 | 185.70 | 183.66 | 183.66 | 183.66 | -1.54% | 117 |
| Oct 14, 2025 | 185.04 | 186.54 | 183.92 | 186.54 | 186.54 | 0.42% | 88 |
| Oct 13, 2025 | 183.84 | 185.76 | 183.84 | 185.76 | 185.76 | 2.22% | 58 |
| Oct 10, 2025 | 187.34 | 187.92 | 181.72 | 181.72 | 181.72 | -3.18% | 99 |
| Oct 9, 2025 | 194.64 | 195.24 | 187.68 | 187.68 | 187.68 | -3.00% | 55 |
| Oct 8, 2025 | 190.56 | 193.48 | 190.56 | 193.48 | 193.48 | 2.63% | 58 |
| Oct 7, 2025 | 187.92 | 190.18 | 187.48 | 188.52 | 188.52 | -0.18% | 183 |
| Oct 6, 2025 | 185.86 | 188.86 | 185.86 | 188.86 | 188.86 | 2.36% | 253 |
| Oct 3, 2025 | 185.44 | 185.74 | 184.50 | 184.50 | 184.50 | -0.87% | 55 |
| Oct 2, 2025 | 183.34 | 186.12 | 183.30 | 186.12 | 186.12 | 1.47% | - |
| Oct 1, 2025 | 181.72 | 183.42 | 181.72 | 183.42 | 183.42 | 0.81% | - |
| Sep 30, 2025 | 185.56 | 185.56 | 181.94 | 181.94 | 181.94 | -1.41% | 56 |
| Sep 29, 2025 | 189.68 | 190.60 | 184.54 | 184.54 | 184.54 | -3.07% | 243 |
| Sep 26, 2025 | 184.24 | 190.80 | 183.56 | 190.38 | 190.38 | 3.34% | 343 |
| Sep 25, 2025 | 183.72 | 184.22 | 181.66 | 184.22 | 184.22 | 0.35% | 56 |
| Sep 24, 2025 | 184.68 | 185.50 | 183.58 | 183.58 | 183.58 | 0.01% | - |
| Sep 23, 2025 | 181.66 | 186.00 | 181.62 | 183.56 | 183.56 | 1.77% | 86 |
| Sep 22, 2025 | 183.26 | 183.42 | 180.36 | 180.36 | 180.36 | -1.12% | 40 |
| Sep 19, 2025 | 183.90 | 184.80 | 182.40 | 182.40 | 182.40 | -0.13% | - |
| Sep 18, 2025 | 182.58 | 183.00 | 182.26 | 182.64 | 182.64 | 0.47% | - |
| Sep 17, 2025 | 181.74 | 182.26 | 181.32 | 181.78 | 181.78 | 0.19% | 39 |
| Sep 16, 2025 | 183.26 | 183.86 | 181.44 | 181.44 | 181.44 | -1.38% | 112 |
| Sep 15, 2025 | 184.46 | 184.46 | 183.98 | 183.98 | 183.98 | -0.74% | 1 |
| Sep 12, 2025 | 188.48 | 188.84 | 185.36 | 185.36 | 185.36 | -4.34% | 295 |
| Sep 11, 2025 | 195.08 | 195.30 | 193.76 | 193.76 | 193.76 | 0.14% | - |
| Sep 10, 2025 | 196.52 | 196.52 | 193.48 | 193.48 | 193.48 | -0.89% | 71 |
| Sep 9, 2025 | 196.60 | 196.88 | 195.22 | 195.22 | 195.22 | -0.81% | - |
| Sep 8, 2025 | 195.64 | 198.08 | 194.40 | 196.82 | 196.82 | 1.22% | 224 |
| Sep 5, 2025 | 197.74 | 197.96 | 194.44 | 194.44 | 194.44 | -2.32% | 112 |