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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	184.46	190.66	190.66	191.52	183.46	14,691
September 25, 2025	183.64	184.62	184.62	184.64	181.4	3,242
September 24, 2025	185	183.44	183.44	186.2	183.26	4,216
September 23, 2025	181.06	183.88	183.88	186.36	181.06	8,768
September 22, 2025	183.52	180.78	180.78	183.52	179.66	5,693
September 19, 2025	183.56	182.6	182.6	185.32	182.16	3,221
September 18, 2025	182.86	182.82	182.82	183.3	181.88	2,547
September 17, 2025	182.04	181.9	181.9	183.62	181.36	2,452
September 16, 2025	183.2	181.28	181.28	184.22	181.28	2,666
September 15, 2025	184.56	184.26	184.26	184.56	182.2	2,890
September 12, 2025	188.68	185.86	185.86	189.22	184.46	7,110
September 11, 2025	194.8	193.56	193.56	195.5	193.04	2,336
September 10, 2025	196.4	193.74	193.74	196.62	193.7	2,172
September 09, 2025	196.78	195.4	195.4	197.1	194.92	1,372
September 08, 2025	195.02	196.68	196.68	198.44	194.3	2,019
September 05, 2025	198.34	194.24	194.24	198.34	192.6	1,350
September 04, 2025	199.42	199	199	200.2	197.64	1,549
September 03, 2025	203.95	198.74	198.74	204.4	198.74	2,868
September 02, 2025	200.25	202.25	202.25	203.6	198.7	3,612
September 01, 2025	199.96	198.46	198.46	199.98	196.02	1,386
August 29, 2025	202.1	202.6	202.6	202.85	200.25	2,808
August 28, 2025	202.55	201.45	201.45	203.25	201.05	1,232
August 27, 2025	201.8	200.7	200.7	204.15	199.88	3,579
August 26, 2025	199	199.02	199.02	200.15	196	2,927
August 25, 2025	196.6	195.42	195.42	197.12	195.34	1,767
August 22, 2025	194	197.86	197.86	198.34	193.84	3,014
August 21, 2025	194.02	194.56	194.56	200.55	192.78	11,024
August 20, 2025	192.82	193.66	193.66	193.7	191.4	3,341
August 19, 2025	198.4	194.66	194.66	199.26	193.82	1,813
August 18, 2025	200.35	198.38	198.38	201.95	196.48	3,484
August 15, 2025	200.4	200.25	200.25	200.45	198.36	2,620
August 14, 2025	199.32	199.36	199.36	200.3	198.18	2,426
August 13, 2025	198.28	195.64	195.64	201.15	195.64	3,962
August 12, 2025	195.74	198.42	198.42	199	194.26	3,807
August 11, 2025	196.16	195.88	195.88	197.52	195.2	2,780
August 08, 2025	195	196.66	196.66	197.72	194.92	2,983
August 07, 2025	194.26	193.7	193.7	196.86	193	3,115
August 06, 2025	194.5	194.32	194.32	195.64	193.18	3,148
August 05, 2025	191.34	192.6	192.6	195.24	191.34	5,272
August 04, 2025	190.68	191.38	191.38	191.62	188.96	4,978
August 01, 2025	192.6	190.7	190.7	192.84	186.74	13,978
July 31, 2025	196.76	194.58	194.58	198.12	194.28	5,464
July 30, 2025	196.82	197.82	197.82	201.8	196.2	3,808
July 29, 2025	204.9	198.38	198.38	210.25	197.3	29,441
July 28, 2025	198.56	201.1	201.1	202.4	198.56	4,971
July 25, 2025	197.72	197.1	197.1	199.04	195.22	4,242
July 24, 2025	198.48	198.9	198.9	199.8	198.34	5,657
July 23, 2025	195.78	197.5	197.5	197.5	195.14	7,302
July 22, 2025	196.44	195.16	195.16	196.5	193.48	5,076
July 21, 2025	196.78	198	198	198.62	196.02	3,735
July 18, 2025	198.96	196.52	196.52	199.26	196.32	2,888
July 17, 2025	198.92	198.34	198.34	200.1	197.72	6,519
July 16, 2025	197.72	194.94	194.94	201.3	194.94	11,225
July 15, 2025	196.98	198.48	198.48	199.1	195.86	6,579
July 14, 2025	196.88	196.88	196.88	199.2	194.98	10,174
July 11, 2025	193.14	194.7	194.7	195.6	191.9	7,318
July 10, 2025	192.58	193.54	193.54	195.2	192.58	9,542
July 09, 2025	187.04	194.42	194.42	195.2	187.04	16,468
July 08, 2025	185.86	184.82	184.82	188	183.88	7,847
July 07, 2025	183	183.44	183.44	184.88	182.82	7,060

The Boeing Company (BCO.DE) XETRA