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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
October 14, 2025	185.28	186.68	186.68	186.88	183.88	8,477
October 13, 2025	182.42	185.62	185.62	185.9	182.42	5,507
October 10, 2025	187.02	182.3	182.3	188.22	182.2	4,361
October 09, 2025	194.54	187.46	187.46	195.5	187.46	3,849
October 08, 2025	190.4	193.7	193.7	193.7	190.4	6,702
October 07, 2025	188.44	189	189	191.84	186.68	5,972
October 06, 2025	185.26	189.18	189.18	189.18	185.16	5,650
October 03, 2025	185.62	184.64	184.64	185.88	184.28	2,774
October 02, 2025	183.14	186.36	186.36	186.36	183.14	3,080
October 01, 2025	182.16	183.4	183.4	183.56	181.94	7,096
September 30, 2025	186.68	181.9	181.9	186.68	181.76	4,058
September 29, 2025	189.98	184.46	184.46	191.7	184.46	7,241
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

The Boeing Company (BCO.DE) XETRA