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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 21, 2025	155.96	154.82	154.82	157.72	153.94	9,028
November 20, 2025	161.86	158.84	158.84	162.9	158.84	4,210
November 19, 2025	163.9	160.04	160.04	164.96	158.8	6,513
November 18, 2025	164.48	163.14	163.14	165.2	162.42	4,498
November 17, 2025	168.34	166.72	166.72	169.46	165.8	3,560
November 14, 2025	166.92	168.78	168.78	169.52	164.84	8,326
November 13, 2025	169.02	166.6	166.6	169.28	165.94	4,290
November 12, 2025	170.34	168.48	168.48	170.34	167.52	2,036
November 11, 2025	167.54	168.04	168.04	169.04	167.5	1,760
November 10, 2025	168.82	167.6	167.6	170.2	167.24	7,039
November 07, 2025	170.2	166.52	166.52	171.32	166.52	3,634
November 06, 2025	171.48	169.98	169.98	174.04	169.98	4,050
November 05, 2025	172.32	171.22	171.22	173.12	170.36	3,725
November 04, 2025	175.94	174.02	174.02	176.5	173	14,644
November 03, 2025	175.14	177.66	177.66	178.02	175	6,875
October 31, 2025	174.36	174.06	174.06	175.52	172.7	15,207
October 30, 2025	184.14	176.02	176.02	184.14	175.1	5,295
October 29, 2025	192.1	185.24	185.24	196.44	183.3	17,921
October 28, 2025	191.72	193	193	193.2	191.34	2,006
October 27, 2025	191.82	191.06	191.06	192.02	190.9	2,706
October 24, 2025	188	190.34	190.34	190.38	187.68	2,062
October 23, 2025	186.92	188.1	188.1	188.66	186.32	1,538
October 22, 2025	187.3	184.98	184.98	187.3	184.68	1,724
October 21, 2025	185.96	186.8	186.8	187.5	185.78	2,234
October 20, 2025	184.2	184.7	184.7	186.44	184.2	2,021
October 17, 2025	179.24	181.66	181.66	182.4	177.96	13,901
October 16, 2025	183.86	182.38	182.38	184.66	182.38	6,729
October 15, 2025	185.72	183.42	183.42	185.84	183.42	4,148

The Boeing Company (BCO.DE) XETRA