The Boeing Company (ETR:BCO)
Germany
· Delayed Price · Currency is EUR 173.40
+2.80 (1.64%)
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 | 172.42 | 173.90 | 172.42 | 173.40 | 173.40 | 1.64% | 3,038 |
| Dec 4, 2025 | 174.00 | 174.22 | 170.42 | 170.60 | 170.60 | -2.06% | 5,030 |
| Dec 3, 2025 | 176.96 | 177.18 | 173.66 | 174.18 | 174.18 | 0.18% | 9,182 |
| Dec 2, 2025 | 161.16 | 175.00 | 158.20 | 173.86 | 173.86 | 7.10% | 12,418 |
| Dec 1, 2025 | 162.00 | 165.12 | 161.24 | 162.34 | 162.34 | -0.75% | 12,181 |
| Nov 28, 2025 | 162.46 | 163.64 | 161.90 | 163.56 | 163.56 | 0.52% | 3,027 |
| Nov 27, 2025 | 162.80 | 163.00 | 161.24 | 162.72 | 162.72 | 1.14% | 4,978 |
| Nov 26, 2025 | 158.00 | 161.36 | 158.00 | 160.88 | 160.88 | 3.34% | 5,269 |
| Nov 25, 2025 | 155.40 | 155.90 | 153.98 | 155.68 | 155.68 | 0.13% | 5,619 |
| Nov 24, 2025 | 156.34 | 157.32 | 154.16 | 155.48 | 155.48 | 0.43% | 6,117 |
| Nov 21, 2025 | 155.96 | 157.72 | 153.94 | 154.82 | 154.82 | -2.53% | 9,028 |
| Nov 20, 2025 | 161.86 | 162.90 | 158.84 | 158.84 | 158.84 | -0.75% | 4,210 |
| Nov 19, 2025 | 163.90 | 164.96 | 158.80 | 160.04 | 160.04 | -1.90% | 6,513 |
| Nov 18, 2025 | 164.48 | 165.20 | 162.42 | 163.14 | 163.14 | -2.15% | 4,498 |
| Nov 17, 2025 | 168.34 | 169.46 | 165.80 | 166.72 | 166.72 | -1.22% | 3,560 |
| Nov 14, 2025 | 166.92 | 169.52 | 164.84 | 168.78 | 168.78 | 1.31% | 8,326 |
| Nov 13, 2025 | 169.02 | 169.28 | 165.94 | 166.60 | 166.60 | -1.12% | 4,290 |
| Nov 12, 2025 | 170.34 | 170.34 | 167.52 | 168.48 | 168.48 | 0.26% | 2,036 |
| Nov 11, 2025 | 167.54 | 169.04 | 167.50 | 168.04 | 168.04 | 0.26% | 1,760 |
| Nov 10, 2025 | 168.82 | 170.20 | 167.24 | 167.60 | 167.60 | 0.65% | 7,039 |
| Nov 7, 2025 | 170.20 | 171.32 | 166.52 | 166.52 | 166.52 | -2.04% | 3,634 |
| Nov 6, 2025 | 171.48 | 174.04 | 169.98 | 169.98 | 169.98 | -0.72% | 4,050 |
| Nov 5, 2025 | 172.32 | 173.12 | 170.36 | 171.22 | 171.22 | -1.61% | 3,725 |
| Nov 4, 2025 | 175.94 | 176.50 | 173.00 | 174.02 | 174.02 | -2.05% | 14,644 |
| Nov 3, 2025 | 175.14 | 178.02 | 175.00 | 177.66 | 177.66 | 2.07% | 6,875 |
| Oct 31, 2025 | 174.36 | 175.52 | 172.70 | 174.06 | 174.06 | -1.11% | 15,207 |
| Oct 30, 2025 | 184.14 | 184.14 | 175.10 | 176.02 | 176.02 | -4.98% | 5,295 |
| Oct 29, 2025 | 192.10 | 196.44 | 183.30 | 185.24 | 185.24 | -4.02% | 17,921 |
| Oct 28, 2025 | 191.72 | 193.20 | 191.34 | 193.00 | 193.00 | 1.02% | 2,006 |
| Oct 27, 2025 | 191.82 | 192.02 | 190.90 | 191.06 | 191.06 | 0.38% | 2,706 |
| Oct 24, 2025 | 188.00 | 190.38 | 187.68 | 190.34 | 190.34 | 1.19% | 2,062 |
| Oct 23, 2025 | 186.92 | 188.66 | 186.32 | 188.10 | 188.10 | 1.69% | 1,538 |
| Oct 22, 2025 | 187.30 | 187.30 | 184.68 | 184.98 | 184.98 | -0.97% | 1,724 |
| Oct 21, 2025 | 185.96 | 187.50 | 185.78 | 186.80 | 186.80 | 1.14% | 2,234 |
| Oct 20, 2025 | 184.20 | 186.44 | 184.20 | 184.70 | 184.70 | 1.67% | 2,021 |
| Oct 17, 2025 | 179.24 | 182.40 | 177.96 | 181.66 | 181.66 | -0.39% | 13,901 |
| Oct 16, 2025 | 183.86 | 184.66 | 182.38 | 182.38 | 182.38 | -0.57% | 6,729 |
| Oct 15, 2025 | 185.72 | 185.84 | 183.42 | 183.42 | 183.42 | -1.75% | 4,148 |
| Oct 14, 2025 | 185.28 | 186.88 | 183.88 | 186.68 | 186.68 | 0.57% | 8,477 |
| Oct 13, 2025 | 182.42 | 185.90 | 182.42 | 185.62 | 185.62 | 1.82% | 5,507 |
| Oct 10, 2025 | 187.02 | 188.22 | 182.20 | 182.30 | 182.30 | -2.75% | 4,361 |
| Oct 9, 2025 | 194.54 | 195.50 | 187.46 | 187.46 | 187.46 | -3.22% | 3,849 |
| Oct 8, 2025 | 190.40 | 193.70 | 190.40 | 193.70 | 193.70 | 2.49% | 6,702 |
| Oct 7, 2025 | 188.44 | 191.84 | 186.68 | 189.00 | 189.00 | -0.10% | 5,972 |
| Oct 6, 2025 | 185.26 | 189.18 | 185.16 | 189.18 | 189.18 | 2.46% | 5,650 |
| Oct 3, 2025 | 185.62 | 185.88 | 184.28 | 184.64 | 184.64 | -0.92% | 2,774 |
| Oct 2, 2025 | 183.14 | 186.36 | 183.14 | 186.36 | 186.36 | 1.61% | 3,080 |
| Oct 1, 2025 | 182.16 | 183.56 | 181.94 | 183.40 | 183.40 | 0.82% | 7,096 |
| Sep 30, 2025 | 186.68 | 186.68 | 181.76 | 181.90 | 181.90 | -1.39% | 4,058 |
| Sep 29, 2025 | 189.98 | 191.70 | 184.46 | 184.46 | 184.46 | -3.25% | 7,241 |