The Boeing Company (BCO.DE) XETRA

Currency In EUR

BCO.DE Historical Return

If you invested €1000 in The Boeing Company (BCO.DE) 10 years ago, it would be worth €1,472.85 as of October 22, 2026, based on a reinvested dividends scenario. Over the same period, a €1000 investment made 5 years ago would be worth €924.54, while €1000 invested 1 year ago would be worth €918.05. This corresponds to total returns of 47.29%, -7.55%, -8.2%, respectively, with annualized returns of 3.95%, -1.56%, -8.2%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

BCO.DE Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 21, 2026	170	170.86	170.86	171.76	168.74	5,233
October 20, 2026	171.42	169.32	169.32	171.62	168.92	6,118
October 19, 2026	169.86	170.64	170.64	170.7	168.64	3,252
October 16, 2026	168.26	168.64	168.64	170.2	168.26	1,428
October 15, 2026	165.16	166.96	166.96	167.54	164.1	8,997
October 14, 2026	167.02	166.78	166.78	168	166.48	5,580
October 13, 2026	170.52	166.48	166.48	170.74	166.26	2,743
October 12, 2026	170.4	170.44	170.44	171.46	169.96	6,386
October 09, 2026	167.56	170.4	170.4	170.62	167.28	4,637
October 08, 2026	168.06	165.7	165.7	168.06	164.9	1,612
October 07, 2026	168.92	167.16	167.16	169.52	166.64	4,507
October 06, 2026	172.6	170.04	170.04	172.68	168.84	5,526
October 05, 2026	173.32	172.14	172.14	174.1	171	5,028
October 02, 2026	171.32	170.24	170.24	173.5	169.2	9,337
October 01, 2026	165.6	166.44	166.44	166.64	164.4	5,618
September 30, 2026	169.5	165.28	165.28	171	165	11,395
September 29, 2026	162.92	166.24	166.24	168.14	162.54	13,685
September 28, 2026	173.72	166	166	173.72	165.48	12,525
September 25, 2026	173.72	174.04	174.04	174.54	172.92	3,421
September 24, 2026	175.46	172.78	172.78	175.8	171.38	3,543
September 23, 2026	173.94	177.54	177.54	179	171.94	5,092
September 22, 2026	175.32	173.42	173.42	177.42	172.6	3,664
September 21, 2026	173.98	175.3	175.3	176.1	173.22	3,013
September 18, 2026	172.24	171.34	171.34	172.58	171	3,193
September 17, 2026	177.06	173.98	173.98	178.42	173.18	7,492
September 16, 2026	181.7	183.08	183.08	183.58	181.24	16,626
September 15, 2026	181.48	181.1	181.1	182.68	180.94	1,446
September 11, 2026	177.14	180.16	180.16	181.18	177.14	1,811
September 10, 2026	178.6	178.34	178.34	178.72	177.34	6,230
September 09, 2026	181.6	180.64	180.64	181.94	179.48	2,595
September 08, 2026	182.06	184.22	184.22	185	181.64	9,681
September 07, 2026	182.3	180.7	180.7	183.5	180.32	9,391
September 04, 2026	181.18	181.36	181.36	181.64	180	4,761
September 03, 2026	180.36	178.32	178.32	181.38	177.44	4,292
September 02, 2026	178.48	180.96	180.96	181.06	177.48	1,277
September 01, 2026	179.58	178.48	178.48	179.58	177.16	3,458
August 31, 2026	181.06	178.24	178.24	181.08	178.1	8,052
August 28, 2026	180.84	179.68	179.68	181.24	179.56	798
August 27, 2026	182.62	180.2	180.2	182.7	179.5	1,604
August 26, 2026	181.78	180.02	180.02	182.26	180.02	939
August 25, 2026	181.38	181.32	181.32	182.6	181	2,708
August 24, 2026	183.12	179.28	179.28	183.52	179.18	3,906
August 21, 2026	184.82	182.74	182.74	185.26	182.28	4,178
August 20, 2026	190.3	186.46	186.46	190.68	185.82	1,563
August 19, 2026	193	190.7	190.7	193.26	189.5	1,309
August 18, 2026	195.36	194.56	194.56	195.36	193	1,267
August 17, 2026	199.84	196.16	196.16	199.84	196.16	2,085
August 14, 2026	199.18	199.5	199.5	200.95	199.08	1,408
August 13, 2026	201.4	198.4	198.4	201.7	198.18	1,679
August 12, 2026	202.3	199.92	199.92	203.35	198.6	1,456
August 11, 2026	201.45	202.95	202.95	205	200.25	1,902
August 10, 2026	202.35	204.3	204.3	204.85	201	4,884
August 07, 2026	200.95	200.3	200.3	202	200.3	2,804
August 06, 2026	207.55	203.7	203.7	208.5	202.05	2,299
August 05, 2026	205.35	206.45	206.45	207	205	2,424
August 04, 2026	202.7	204.7	204.7	205.8	201.65	3,526
August 03, 2026	188.86	196.9	196.9	198.06	188.76	16,654
July 31, 2026	192.42	184.86	184.86	193.2	184	13,507
July 30, 2026	187.56	189.22	189.22	191.62	185.5	10,708
July 29, 2026	193.8	185.42	185.42	194.82	185.28	14,163