The Boeing Company - BCO.DE - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	199.74	199.38	199.38	200.6	196.86	2,489
February 19, 2026	203.75	201.4	201.4	204.15	199.44	5,082
February 18, 2026	206.35	204.2	204.2	207.3	203.1	991
February 17, 2026	205	205.25	205.25	206.75	203.05	1,307
February 16, 2026	204.9	204.55	204.55	205.9	204.3	412
February 13, 2026	202.55	204.15	204.15	207.3	201	3,453
February 12, 2026	198.14	202.4	202.4	206.6	198.14	1,369
February 11, 2026	202.55	201.35	201.35	205.45	199.62	1,449
February 10, 2026	205.5	204.65	204.65	206.35	204	3,907
February 09, 2026	206.1	205.2	205.2	206.35	203.65	3,021
February 06, 2026	200.45	206	206	206	200.4	2,218
February 05, 2026	198.66	199.42	199.42	201.2	197.5	5,427
February 04, 2026	197.9	197.02	197.02	198.32	195	3,098
February 03, 2026	197.76	196.4	196.4	202.3	196.4	1,685
February 02, 2026	194.66	198.74	198.74	199.56	194.66	1,816
January 30, 2026	195.36	194.16	194.16	197.06	194.1	3,568
January 29, 2026	202.3	198.34	198.34	203	196.8	2,575
January 28, 2026	203.8	203.6	203.6	205.55	198.06	4,995
January 27, 2026	208.6	210.15	210.15	217.3	200.35	11,506
January 26, 2026	212.4	210.95	210.95	212.55	208.95	2,483
January 23, 2026	214.45	212.75	212.75	215.1	212.1	2,058
January 22, 2026	214.65	216	216	216.3	214.6	2,632
January 21, 2026	212.55	212.9	212.9	213.7	209	6,641
January 20, 2026	208.15	211.05	211.05	211.05	204.75	4,695
January 19, 2026	207.5	209.75	209.75	210.55	205	3,990
January 16, 2026	214.2	212.95	212.95	214.2	210.85	3,206
January 15, 2026	207.65	213.05	213.05	214.15	207.65	4,789
January 14, 2026	209.1	206.6	206.45	210	206.05	6,779
January 13, 2026	205.15	211.1	211.1	211.1	204.7	6,974
January 12, 2026	199.66	205.05	205.05	205.05	199.04	3,288
January 09, 2026	194.96	200.85	200.85	201	194.96	2,387
January 08, 2026	197.82	194.56	194.56	199.68	194.56	5,386
January 07, 2026	196.62	197.42	197.42	200.15	195.24	5,589
January 06, 2026	194.54	197.46	196.18	198	194.04	4,710
January 05, 2026	195.82	195.16	195.16	197.5	195.12	3,418
January 02, 2026	186.08	190.34	190.34	190.76	183.72	4,491
December 30, 2025	184.82	186.48	186.48	186.48	184.78	4,003
December 29, 2025	183.74	184.88	184.88	184.88	182.86	2,333
December 23, 2025	183.96	183.74	183.74	184.8	183.48	1,346
December 22, 2025	183.34	184.64	184.64	184.64	182.42	3,093
December 19, 2025	177.82	183.46	183.46	183.46	177.7	3,922
December 18, 2025	176.2	177.52	177.52	179.18	176.2	1,291
December 17, 2025	176.26	178.06	178.06	178.48	176	2,736
December 16, 2025	173.8	176.48	176.48	176.9	173.7	1,539
December 15, 2025	174.86	174.26	174.26	175.4	173	2,896
December 12, 2025	171.52	173.46	173.46	174	171.06	2,564
December 11, 2025	169.44	170.72	170.72	171.34	169	3,101
December 10, 2025	172.5	171.18	171.18	173.2	170.74	3,085
December 09, 2025	176.9	175.5	175.5	177.94	175.32	2,811
December 08, 2025	174.04	176.82	176.82	177.76	173.14	3,319
December 05, 2025	172.42	173.84	173.84	173.9	172.42	3,040
December 04, 2025	174	170.6	170.6	174.22	170.42	5,046
December 03, 2025	176.96	169.48	169.48	177.18	169.48	9,207
December 02, 2025	161.16	176.2	176.2	176.2	158.2	12,433
December 01, 2025	162	162.24	162.24	165.12	161.24	12,233
November 28, 2025	162.46	163.56	163.56	163.64	161.9	3,027
November 27, 2025	162.8	162.72	162.72	163	161.24	4,978
November 26, 2025	158	160.88	160.88	161.36	158	5,269
November 25, 2025	155.4	155.68	155.68	155.9	153.98	5,619
November 24, 2025	156.34	155.48	155.48	157.32	154.16	6,117

The Boeing Company (BCO.DE) XETRA