The Boeing Company (VIE:BA)
Austria
· Delayed Price · Currency is EUR 196.96
+2.18 (1.12%)
Last updated: Apr 29, 2026, 11:00 AM CET
The Boeing Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 197.58 | 197.58 | 194.78 | 194.78 | 194.78 | -0.61% | 125 |
| Apr 27, 2026 | 197.80 | 198.48 | 195.98 | 195.98 | 195.98 | -2.08% | - |
| Apr 24, 2026 | 200.15 | 200.85 | 199.42 | 200.15 | 200.15 | 0.05% | 377 |
| Apr 23, 2026 | 197.26 | 200.05 | 196.86 | 200.05 | 200.05 | 4.39% | 147 |
| Apr 22, 2026 | 188.76 | 195.12 | 188.62 | 191.64 | 191.64 | 1.51% | 529 |
| Apr 21, 2026 | 191.32 | 191.96 | 188.78 | 188.78 | 188.78 | -0.33% | 67 |
| Apr 20, 2026 | 188.98 | 189.40 | 188.50 | 189.40 | 189.40 | -0.92% | 40 |
| Apr 17, 2026 | 185.72 | 193.36 | 185.72 | 191.16 | 191.16 | 3.85% | 172 |
| Apr 16, 2026 | 189.86 | 190.72 | 184.08 | 184.08 | 184.08 | -2.53% | 58 |
| Apr 15, 2026 | 189.80 | 190.26 | 188.86 | 188.86 | 188.86 | -0.77% | - |
| Apr 14, 2026 | 188.22 | 190.32 | 188.22 | 190.32 | 190.32 | 2.36% | 65 |
| Apr 13, 2026 | 184.60 | 185.94 | 184.36 | 185.94 | 185.94 | -0.13% | - |
| Apr 10, 2026 | 187.90 | 187.90 | 186.18 | 186.18 | 186.18 | -0.20% | - |
| Apr 9, 2026 | 186.06 | 186.56 | 185.44 | 186.56 | 186.56 | 0.54% | 60 |
| Apr 8, 2026 | 185.20 | 187.98 | 185.20 | 185.56 | 185.56 | 3.27% | 226 |
| Apr 7, 2026 | 183.60 | 183.86 | 179.68 | 179.68 | 179.68 | 0.45% | 105 |
| Apr 2, 2026 | 177.18 | 179.30 | 176.00 | 178.88 | 178.88 | -0.09% | 257 |
| Apr 1, 2026 | 173.94 | 179.04 | 173.60 | 179.04 | 179.04 | 6.20% | 97 |
| Mar 31, 2026 | 166.56 | 168.72 | 165.88 | 168.58 | 168.58 | 0.96% | 132 |
| Mar 30, 2026 | 165.90 | 166.98 | 165.54 | 166.98 | 166.98 | 0.80% | 8 |
| Mar 27, 2026 | 169.68 | 169.68 | 165.66 | 165.66 | 165.66 | -2.00% | 82 |
| Mar 26, 2026 | 172.28 | 172.28 | 169.04 | 169.04 | 169.04 | -1.94% | 16 |
| Mar 25, 2026 | 170.98 | 172.38 | 170.88 | 172.38 | 172.38 | 1.35% | 182 |
| Mar 24, 2026 | 171.50 | 171.52 | 168.46 | 170.08 | 170.08 | -0.75% | 120 |
| Mar 23, 2026 | 167.86 | 171.90 | 167.16 | 171.36 | 171.36 | 0.34% | 404 |
| Mar 20, 2026 | 173.66 | 173.86 | 170.78 | 170.78 | 170.78 | -1.59% | 169 |
| Mar 19, 2026 | 179.76 | 179.76 | 172.28 | 173.54 | 173.54 | -3.38% | 255 |
| Mar 18, 2026 | 183.62 | 183.62 | 179.20 | 179.62 | 179.62 | -1.65% | 62 |
| Mar 17, 2026 | 185.28 | 187.54 | 181.86 | 182.64 | 182.64 | -1.65% | 135 |
| Mar 16, 2026 | 183.98 | 186.62 | 183.70 | 185.70 | 185.70 | 1.02% | 127 |
| Mar 13, 2026 | 178.50 | 183.82 | 178.34 | 183.82 | 183.82 | 2.66% | 171 |
| Mar 12, 2026 | 184.38 | 184.86 | 178.86 | 179.06 | 179.06 | -3.92% | 61 |
| Mar 11, 2026 | 188.54 | 188.54 | 185.44 | 186.36 | 186.36 | -2.43% | 150 |
| Mar 10, 2026 | 193.66 | 193.66 | 191.00 | 191.00 | 191.00 | -1.31% | 115 |
| Mar 9, 2026 | 197.52 | 198.00 | 192.16 | 193.54 | 193.54 | 0.23% | 266 |
| Mar 6, 2026 | 191.50 | 193.10 | 189.50 | 193.10 | 193.10 | 1.17% | 257 |
| Mar 5, 2026 | 195.28 | 195.56 | 190.86 | 190.86 | 190.86 | -1.62% | - |
| Mar 4, 2026 | 192.74 | 194.26 | 191.88 | 194.00 | 194.00 | 0.77% | 59 |
| Mar 3, 2026 | 195.90 | 196.02 | 192.52 | 192.52 | 192.52 | -1.53% | 233 |
| Mar 2, 2026 | 193.52 | 195.52 | 192.24 | 195.52 | 195.52 | 1.59% | 215 |
| Feb 27, 2026 | 193.42 | 193.42 | 192.46 | 192.46 | 192.46 | -0.57% | 12 |
| Feb 26, 2026 | 194.90 | 195.24 | 193.34 | 193.56 | 193.56 | -0.95% | 66 |
| Feb 25, 2026 | 198.22 | 198.78 | 195.42 | 195.42 | 195.42 | -1.33% | - |
| Feb 24, 2026 | 195.42 | 198.06 | 194.08 | 198.06 | 198.06 | 1.91% | 55 |
| Feb 23, 2026 | 195.60 | 196.78 | 194.34 | 194.34 | 194.34 | -2.39% | 3 |
| Feb 20, 2026 | 200.10 | 200.10 | 194.88 | 199.10 | 199.10 | -1.04% | 275 |
| Feb 19, 2026 | 204.00 | 204.00 | 201.20 | 201.20 | 201.20 | -1.54% | 149 |
| Feb 18, 2026 | 206.65 | 206.85 | 204.35 | 204.35 | 204.35 | -0.54% | 55 |
| Feb 17, 2026 | 204.50 | 206.00 | 204.50 | 205.45 | 205.45 | 0.59% | 55 |
| Feb 16, 2026 | 204.15 | 205.30 | 204.15 | 204.25 | 204.25 | -0.07% | 17 |
| Feb 13, 2026 | 202.05 | 204.40 | 201.20 | 204.40 | 204.40 | 0.94% | 55 |
| Feb 12, 2026 | 199.86 | 202.50 | 199.82 | 202.50 | 202.50 | -0.81% | - |
| Feb 11, 2026 | 204.10 | 204.15 | 204.10 | 204.15 | 204.15 | -0.32% | - |
| Feb 10, 2026 | 205.10 | 205.50 | 204.80 | 204.80 | 204.80 | -0.19% | - |
| Feb 9, 2026 | 206.70 | 206.70 | 203.70 | 205.20 | 205.20 | -0.27% | - |
| Feb 6, 2026 | 200.45 | 205.75 | 200.45 | 205.75 | 205.75 | 3.33% | - |
| Feb 5, 2026 | 199.32 | 200.90 | 198.16 | 199.12 | 199.12 | 1.20% | 124 |
| Feb 4, 2026 | 197.46 | 198.32 | 196.76 | 196.76 | 196.76 | 0.25% | - |
| Feb 3, 2026 | 197.56 | 201.20 | 196.26 | 196.26 | 196.26 | -1.36% | 55 |
| Feb 2, 2026 | 194.96 | 199.20 | 194.96 | 198.96 | 198.96 | 2.47% | 60 |
| Jan 30, 2026 | 195.36 | 195.72 | 194.16 | 194.16 | 194.16 | -2.10% | 13 |
| Jan 29, 2026 | 202.00 | 203.25 | 198.32 | 198.32 | 198.32 | -2.55% | - |
| Jan 28, 2026 | 203.90 | 204.50 | 199.88 | 203.50 | 203.50 | 2.36% | 85 |
| Jan 27, 2026 | 208.40 | 211.20 | 198.80 | 198.80 | 198.80 | -5.69% | 565 |
| Jan 26, 2026 | 212.25 | 212.25 | 210.80 | 210.80 | 210.80 | -0.78% | - |
| Jan 23, 2026 | 214.55 | 215.55 | 212.45 | 212.45 | 212.45 | -1.69% | - |
| Jan 22, 2026 | 214.55 | 216.10 | 214.55 | 216.10 | 216.10 | 1.31% | 21 |
| Jan 21, 2026 | 212.45 | 213.30 | 212.30 | 213.30 | 213.30 | 1.14% | 3 |
| Jan 20, 2026 | 207.85 | 211.05 | 205.05 | 210.90 | 210.90 | 0.74% | 10 |
| Jan 19, 2026 | 208.85 | 210.30 | 208.60 | 209.35 | 209.35 | -1.32% | 87 |
| Jan 16, 2026 | 214.30 | 214.30 | 212.15 | 212.15 | 212.15 | -0.47% | 1 |
| Jan 15, 2026 | 208.30 | 213.15 | 208.30 | 213.15 | 213.15 | 2.92% | 3 |
| Jan 14, 2026 | 209.55 | 209.70 | 207.10 | 207.10 | 207.10 | -1.89% | - |
| Jan 13, 2026 | 205.55 | 211.10 | 205.05 | 211.10 | 211.10 | 3.86% | 110 |
| Jan 12, 2026 | 199.38 | 203.25 | 199.38 | 203.25 | 203.25 | 1.30% | 99 |
| Jan 9, 2026 | 195.06 | 200.65 | 195.06 | 200.65 | 200.65 | 1.80% | 116 |
| Jan 8, 2026 | 197.54 | 199.24 | 196.90 | 197.10 | 197.10 | -0.98% | 322 |
| Jan 7, 2026 | 196.82 | 199.06 | 195.98 | 199.06 | 199.06 | 0.79% | 212 |
| Jan 6, 2026 | 194.36 | 197.50 | 194.30 | 197.50 | 197.50 | 1.13% | 131 |
| Jan 5, 2026 | 195.10 | 196.46 | 195.10 | 195.30 | 195.30 | 2.54% | 88 |
| Jan 2, 2026 | 185.74 | 190.46 | 184.26 | 190.46 | 190.46 | 2.16% | 220 |
| Dec 30, 2025 | 184.94 | 186.44 | 184.94 | 186.44 | 186.44 | 1.21% | - |
| Dec 29, 2025 | 183.38 | 184.22 | 182.80 | 184.22 | 184.22 | 0.23% | 68 |
| Dec 23, 2025 | 183.88 | 184.22 | 183.34 | 183.80 | 183.80 | -0.27% | 22 |
| Dec 22, 2025 | 183.20 | 184.30 | 183.14 | 184.30 | 184.30 | 0.47% | - |
| Dec 19, 2025 | 177.84 | 183.44 | 177.84 | 183.44 | 183.44 | 2.68% | 110 |
| Dec 18, 2025 | 176.02 | 178.66 | 176.02 | 178.66 | 178.66 | 0.49% | - |
| Dec 17, 2025 | 176.52 | 177.78 | 176.08 | 177.78 | 177.78 | 0.93% | 130 |
| Dec 16, 2025 | 174.14 | 176.14 | 173.90 | 176.14 | 176.14 | 0.95% | 55 |
| Dec 15, 2025 | 174.94 | 174.96 | 174.22 | 174.48 | 174.48 | 0.72% | 54 |
| Dec 12, 2025 | 171.34 | 174.00 | 171.34 | 173.24 | 173.24 | 1.44% | 55 |
| Dec 11, 2025 | 169.24 | 170.78 | 169.22 | 170.78 | 170.78 | -0.20% | 55 |
| Dec 10, 2025 | 172.36 | 172.74 | 171.12 | 171.12 | 171.12 | -2.38% | - |
| Dec 9, 2025 | 177.04 | 177.28 | 175.30 | 175.30 | 175.30 | -0.80% | 11 |
| Dec 8, 2025 | 173.58 | 177.32 | 173.52 | 176.72 | 176.72 | 1.72% | 69 |
| Dec 5, 2025 | 172.92 | 173.74 | 172.92 | 173.74 | 173.74 | 1.70% | 71 |
| Dec 4, 2025 | 173.88 | 174.20 | 170.84 | 170.84 | 170.84 | -1.91% | 21 |
| Dec 3, 2025 | 176.92 | 176.92 | 174.16 | 174.16 | 174.16 | 0.37% | 87 |
| Dec 2, 2025 | 160.72 | 173.80 | 160.38 | 173.52 | 173.52 | 6.93% | 641 |
| Dec 1, 2025 | 161.86 | 164.52 | 161.76 | 162.28 | 162.28 | -0.66% | 207 |