The Boeing Company (FRA:BCO)
Germany
· Delayed Price · Currency is EUR 172.64
+1.58 (0.92%)
At close: Dec 5, 2025
The Boeing Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 172.74 | 173.90 | 172.04 | 173.10 | 173.10 | 1.19% | 249 |
| Dec 4, 2025 | 174.02 | 174.30 | 171.06 | 171.06 | 171.06 | -1.10% | 87 |
| Dec 3, 2025 | 178.00 | 178.00 | 172.96 | 172.96 | 172.96 | -2.38% | 1,146 |
| Dec 2, 2025 | 160.66 | 177.18 | 160.66 | 177.18 | 177.18 | 9.03% | 1,354 |
| Dec 1, 2025 | 163.00 | 163.00 | 161.48 | 162.50 | 162.50 | -0.58% | 339 |
| Nov 28, 2025 | 163.04 | 163.44 | 162.38 | 163.44 | 163.44 | 0.45% | 497 |
| Nov 27, 2025 | 161.80 | 163.32 | 161.22 | 162.70 | 162.70 | 0.25% | 736 |
| Nov 26, 2025 | 158.16 | 162.30 | 158.16 | 162.30 | 162.30 | 3.85% | 137 |
| Nov 25, 2025 | 155.42 | 156.56 | 154.50 | 156.28 | 156.28 | 1.03% | 1,729 |
| Nov 24, 2025 | 157.50 | 157.50 | 153.56 | 154.68 | 154.68 | -1.20% | 224 |
| Nov 21, 2025 | 156.50 | 156.76 | 155.00 | 156.56 | 156.56 | 0.12% | 567 |
| Nov 20, 2025 | 162.56 | 163.32 | 155.00 | 156.38 | 156.38 | -1.82% | 555 |
| Nov 19, 2025 | 163.52 | 164.78 | 159.16 | 159.28 | 159.28 | -2.37% | 272 |
| Nov 18, 2025 | 164.34 | 165.44 | 163.00 | 163.14 | 163.14 | -1.13% | 523 |
| Nov 17, 2025 | 169.00 | 169.00 | 165.00 | 165.00 | 165.00 | -1.60% | 507 |
| Nov 14, 2025 | 167.00 | 167.68 | 165.00 | 167.68 | 167.68 | -0.21% | 434 |
| Nov 13, 2025 | 169.36 | 169.36 | 166.54 | 168.04 | 168.04 | 0.07% | 67 |
| Nov 12, 2025 | 169.30 | 169.90 | 167.80 | 167.92 | 167.92 | -0.86% | 370 |
| Nov 11, 2025 | 168.52 | 169.46 | 167.46 | 169.38 | 169.38 | 1.16% | 582 |
| Nov 10, 2025 | 170.80 | 170.80 | 167.44 | 167.44 | 167.44 | -0.92% | 83 |
| Nov 7, 2025 | 171.00 | 171.52 | 165.02 | 169.00 | 169.00 | -0.59% | 553 |
| Nov 6, 2025 | 171.00 | 172.30 | 170.00 | 170.00 | 170.00 | -0.58% | 273 |
| Nov 5, 2025 | 172.04 | 172.04 | 171.00 | 171.00 | 171.00 | -1.33% | 39 |
| Nov 4, 2025 | 175.52 | 176.50 | 173.30 | 173.30 | 173.30 | -2.59% | 425 |
| Nov 3, 2025 | 176.00 | 178.18 | 175.16 | 177.90 | 177.90 | 2.62% | 490 |
| Oct 31, 2025 | 174.38 | 175.40 | 172.76 | 173.36 | 173.36 | -1.26% | 488 |
| Oct 30, 2025 | 183.62 | 183.70 | 175.00 | 175.58 | 175.58 | -3.84% | 505 |
| Oct 29, 2025 | 192.28 | 193.60 | 182.00 | 182.60 | 182.60 | -4.50% | 720 |
| Oct 28, 2025 | 190.22 | 191.20 | 190.22 | 191.20 | 191.20 | 0.34% | 10 |
| Oct 27, 2025 | 191.28 | 192.36 | 190.20 | 190.56 | 190.56 | 0.29% | 784 |
| Oct 24, 2025 | 187.94 | 190.00 | 187.94 | 190.00 | 190.00 | 1.27% | 155 |
| Oct 23, 2025 | 186.54 | 187.62 | 186.34 | 187.62 | 187.62 | 1.50% | 71 |
| Oct 22, 2025 | 187.00 | 187.00 | 184.84 | 184.84 | 184.84 | -0.56% | 92 |
| Oct 21, 2025 | 186.40 | 187.72 | 185.88 | 185.88 | 185.88 | 0.20% | 159 |
| Oct 20, 2025 | 183.00 | 185.50 | 183.00 | 185.50 | 185.50 | 1.92% | 305 |
| Oct 17, 2025 | 178.50 | 182.00 | 178.50 | 182.00 | 182.00 | -0.81% | 188 |
| Oct 16, 2025 | 184.00 | 184.00 | 183.34 | 183.48 | 183.48 | -0.53% | 695 |
| Oct 15, 2025 | 186.04 | 186.46 | 184.22 | 184.46 | 184.46 | -1.31% | 62 |
| Oct 14, 2025 | 185.60 | 186.90 | 185.52 | 186.90 | 186.90 | 0.64% | 17 |
| Oct 13, 2025 | 185.50 | 185.96 | 183.14 | 185.72 | 185.72 | -0.66% | 214 |
| Oct 10, 2025 | 188.00 | 188.00 | 186.94 | 186.96 | 186.96 | -0.93% | 24 |
| Oct 9, 2025 | 194.52 | 195.00 | 187.50 | 188.72 | 188.72 | -1.71% | 338 |
| Oct 8, 2025 | 190.54 | 192.00 | 190.54 | 192.00 | 192.00 | 0.52% | 423 |
| Oct 7, 2025 | 188.00 | 191.00 | 188.00 | 191.00 | 191.00 | 1.06% | 10 |
| Oct 6, 2025 | 184.70 | 189.00 | 184.70 | 189.00 | 189.00 | 2.03% | 726 |
| Oct 3, 2025 | 185.24 | 186.42 | 184.72 | 185.24 | 185.24 | 0.67% | 178 |
| Oct 2, 2025 | 184.38 | 184.38 | 182.96 | 184.00 | 184.00 | 0.55% | 261 |
| Oct 1, 2025 | 182.00 | 183.08 | 182.00 | 183.00 | 183.00 | 0.32% | 443 |
| Sep 30, 2025 | 185.04 | 185.40 | 182.10 | 182.42 | 182.42 | -0.87% | 220 |
| Sep 29, 2025 | 191.24 | 191.98 | 184.02 | 184.02 | 184.02 | -3.39% | 594 |
| Sep 26, 2025 | 183.56 | 192.00 | 183.56 | 190.48 | 190.48 | 3.14% | 1,199 |
| Sep 25, 2025 | 184.08 | 184.68 | 183.00 | 184.68 | 184.68 | -0.33% | 306 |
| Sep 24, 2025 | 183.00 | 185.30 | 183.00 | 185.30 | 185.30 | 1.53% | 63 |
| Sep 23, 2025 | 182.06 | 183.90 | 182.06 | 182.50 | 182.50 | 1.78% | 371 |
| Sep 22, 2025 | 184.10 | 184.10 | 179.30 | 179.30 | 179.30 | -1.65% | 244 |
| Sep 19, 2025 | 183.02 | 185.06 | 182.30 | 182.30 | 182.30 | -0.50% | 271 |
| Sep 18, 2025 | 182.50 | 183.22 | 181.52 | 183.22 | 183.22 | 0.84% | 134 |
| Sep 17, 2025 | 181.26 | 182.72 | 180.46 | 181.70 | 181.70 | 0.94% | 171 |
| Sep 16, 2025 | 183.10 | 183.10 | 180.00 | 180.00 | 180.00 | -1.77% | 30 |
| Sep 15, 2025 | 185.00 | 185.00 | 183.24 | 183.24 | 183.24 | -0.47% | 199 |
| Sep 12, 2025 | 188.56 | 189.12 | 184.10 | 184.10 | 184.10 | -3.05% | 371 |
| Sep 11, 2025 | 193.50 | 194.74 | 189.90 | 189.90 | 189.90 | -2.34% | 125 |
| Sep 10, 2025 | 196.08 | 196.96 | 194.46 | 194.46 | 194.46 | -0.33% | 390 |
| Sep 9, 2025 | 196.12 | 196.20 | 194.80 | 195.10 | 195.10 | 0.12% | 86 |
| Sep 8, 2025 | 195.62 | 196.52 | 193.76 | 194.86 | 194.86 | 1.03% | 42 |
| Sep 5, 2025 | 197.72 | 197.72 | 192.88 | 192.88 | 192.88 | -3.12% | 149 |
| Sep 4, 2025 | 198.52 | 199.86 | 196.84 | 199.10 | 199.10 | 0.55% | 347 |
| Sep 3, 2025 | 203.15 | 204.70 | 198.02 | 198.02 | 198.02 | -2.81% | 440 |
| Sep 2, 2025 | 198.86 | 204.15 | 198.78 | 203.75 | 203.75 | 1.93% | 297 |
| Sep 1, 2025 | 199.00 | 200.15 | 198.62 | 199.90 | 199.90 | -1.38% | 213 |
| Aug 29, 2025 | 201.60 | 203.00 | 199.54 | 202.70 | 202.70 | 0.40% | 401 |
| Aug 28, 2025 | 201.75 | 202.95 | 200.80 | 201.90 | 201.90 | -0.05% | 275 |
| Aug 27, 2025 | 200.70 | 204.00 | 200.70 | 202.00 | 202.00 | 1.00% | 200 |
| Aug 26, 2025 | 196.14 | 200.00 | 195.34 | 200.00 | 200.00 | 2.41% | 328 |
| Aug 25, 2025 | 196.06 | 196.90 | 195.30 | 195.30 | 195.30 | -1.46% | 51 |
| Aug 22, 2025 | 193.34 | 198.20 | 193.30 | 198.20 | 198.20 | 3.05% | 196 |
| Aug 21, 2025 | 193.34 | 199.60 | 192.34 | 192.34 | 192.34 | 0.39% | 257 |
| Aug 20, 2025 | 192.00 | 192.56 | 191.60 | 191.60 | 191.60 | -0.31% | 112 |
| Aug 19, 2025 | 198.54 | 198.54 | 192.20 | 192.20 | 192.20 | -2.44% | 139 |
| Aug 18, 2025 | 199.50 | 202.05 | 197.00 | 197.00 | 197.00 | -2.33% | 312 |
| Aug 15, 2025 | 199.88 | 201.70 | 198.00 | 201.70 | 201.70 | 1.27% | 204 |
| Aug 14, 2025 | 198.64 | 200.00 | 198.64 | 199.18 | 199.18 | 0.55% | 93 |
| Aug 13, 2025 | 198.54 | 200.00 | 197.58 | 198.10 | 198.10 | -0.20% | 36 |
| Aug 12, 2025 | 194.12 | 198.50 | 194.12 | 198.50 | 198.50 | 1.71% | 83 |
| Aug 11, 2025 | 195.00 | 198.28 | 195.00 | 195.16 | 195.16 | -0.86% | 111 |
| Aug 8, 2025 | 195.18 | 196.86 | 194.50 | 196.86 | 196.86 | 1.46% | 400 |
| Aug 7, 2025 | 192.62 | 194.32 | 192.44 | 194.02 | 194.02 | 0.49% | 779 |
| Aug 6, 2025 | 194.54 | 194.54 | 192.96 | 193.08 | 193.08 | 1.05% | 32 |
| Aug 5, 2025 | 192.48 | 195.28 | 191.08 | 191.08 | 191.08 | -0.05% | 705 |
| Aug 4, 2025 | 192.00 | 192.00 | 190.32 | 191.18 | 191.18 | 0.15% | 180 |
| Aug 1, 2025 | 192.28 | 192.28 | 187.30 | 190.90 | 190.90 | -1.73% | 207 |
| Jul 31, 2025 | 196.28 | 198.00 | 194.26 | 194.26 | 194.26 | -1.85% | 704 |
| Jul 30, 2025 | 195.28 | 200.40 | 195.28 | 197.92 | 197.92 | -0.59% | 266 |
| Jul 29, 2025 | 204.00 | 209.00 | 197.12 | 199.10 | 199.10 | -1.92% | 1,203 |
| Jul 28, 2025 | 198.00 | 203.00 | 198.00 | 203.00 | 203.00 | 2.53% | 454 |
| Jul 25, 2025 | 197.18 | 198.80 | 196.00 | 198.00 | 198.00 | -0.50% | 499 |
| Jul 24, 2025 | 197.62 | 200.05 | 197.62 | 199.00 | 199.00 | -0.25% | 552 |
| Jul 23, 2025 | 194.90 | 199.50 | 194.90 | 199.50 | 199.50 | 2.47% | 434 |
| Jul 22, 2025 | 195.34 | 196.52 | 192.96 | 194.70 | 194.70 | -1.17% | 54 |
| Jul 21, 2025 | 197.50 | 199.00 | 196.28 | 197.00 | 197.00 | 0.25% | 160 |