Boeing Co (BCO.BE)
Berlin - Berlin Delayed price. Currency in EUR
Add to watchlist
As of 08:08AM CEST. Market open.
Time period:
20 Jun 2023 - 20 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 20 Jun 2024 | 161.80 | 161.80 | 161.80 | 161.80 | 161.80 | 20 |
| 19 Jun 2024 | 162.46 | 162.46 | 162.46 | 162.46 | 162.46 | - |
| 18 Jun 2024 | 166.08 | 166.08 | 162.50 | 162.50 | 162.50 | 20 |
| 17 Jun 2024 | 164.84 | 164.84 | 164.84 | 164.84 | 164.84 | - |
| 14 Jun 2024 | 167.50 | 168.54 | 167.50 | 168.54 | 168.54 | 5 |
| 13 Jun 2024 | 168.32 | 168.32 | 168.32 | 168.32 | 168.32 | - |
| 12 Jun 2024 | 172.34 | 172.34 | 172.34 | 172.34 | 172.34 | - |
| 11 Jun 2024 | 175.92 | 176.68 | 175.78 | 175.78 | 175.78 | 25 |
| 10 Jun 2024 | 176.32 | 176.32 | 176.32 | 176.32 | 176.32 | - |
| 07 Jun 2024 | 175.36 | 175.36 | 174.62 | 174.62 | 174.62 | 51 |
| 06 Jun 2024 | 174.00 | 174.00 | 174.00 | 174.00 | 174.00 | - |
| 05 Jun 2024 | 173.56 | 173.56 | 173.56 | 173.56 | 173.56 | - |
| 04 Jun 2024 | 168.70 | 168.70 | 168.70 | 168.70 | 168.70 | - |
| 03 Jun 2024 | 163.50 | 163.50 | 163.50 | 163.50 | 163.50 | - |
| 31 May 2024 | 158.46 | 160.44 | 158.46 | 160.44 | 160.44 | 5 |
| 30 May 2024 | 157.70 | 157.70 | 157.70 | 157.70 | 157.70 | - |
| 29 May 2024 | 161.00 | 161.00 | 161.00 | 161.00 | 161.00 | 10 |
| 28 May 2024 | 160.60 | 161.10 | 160.60 | 161.10 | 161.10 | 53 |
| 27 May 2024 | 163.00 | 163.00 | 163.00 | 163.00 | 163.00 | 3 |
| 24 May 2024 | 159.96 | 159.96 | 159.10 | 159.10 | 159.10 | 25 |
| 23 May 2024 | 171.96 | 171.96 | 159.30 | 159.30 | 159.30 | 5 |
| 22 May 2024 | 170.00 | 170.88 | 170.00 | 170.88 | 170.88 | 65 |
| 21 May 2024 | 171.32 | 171.86 | 171.32 | 171.86 | 171.86 | 10 |
| 20 May 2024 | 169.04 | 173.04 | 169.04 | 173.04 | 173.04 | 10 |
| 17 May 2024 | 168.10 | 168.10 | 168.10 | 168.10 | 168.10 | - |
| 16 May 2024 | 162.76 | 163.42 | 162.76 | 163.42 | 163.42 | 50 |
| 15 May 2024 | 164.40 | 164.40 | 164.40 | 164.40 | 164.40 | - |
| 14 May 2024 | 165.06 | 165.06 | 165.06 | 165.06 | 165.06 | - |
| 13 May 2024 | 165.20 | 165.20 | 165.20 | 165.20 | 165.20 | - |
| 10 May 2024 | 167.62 | 167.62 | 167.62 | 167.62 | 167.62 | - |
| 09 May 2024 | 166.84 | 167.38 | 166.84 | 167.38 | 167.38 | 100 |
| 08 May 2024 | 163.86 | 163.86 | 163.86 | 163.86 | 163.86 | - |
| 07 May 2024 | 164.96 | 164.96 | 164.96 | 164.96 | 164.96 | - |
| 06 May 2024 | 167.60 | 167.60 | 167.60 | 167.60 | 167.60 | 1 |
| 03 May 2024 | 166.50 | 166.58 | 166.50 | 166.58 | 166.58 | 11 |
| 02 May 2024 | 159.56 | 159.56 | 159.56 | 159.56 | 159.56 | - |
| 30 Apr 2024 | 161.50 | 161.50 | 161.50 | 161.50 | 161.50 | - |
| 29 Apr 2024 | 157.10 | 157.10 | 157.10 | 157.10 | 157.10 | 16 |
| 26 Apr 2024 | 154.98 | 154.98 | 154.94 | 154.94 | 154.94 | 5 |
| 25 Apr 2024 | 152.00 | 152.00 | 151.60 | 151.60 | 151.60 | 20 |
| 24 Apr 2024 | 157.50 | 161.06 | 157.50 | 161.06 | 161.06 | 15 |
| 23 Apr 2024 | 159.12 | 159.12 | 159.12 | 159.12 | 159.12 | - |
| 22 Apr 2024 | 160.22 | 160.22 | 160.14 | 160.14 | 160.14 | 8 |
| 19 Apr 2024 | 158.56 | 158.56 | 158.56 | 158.56 | 158.56 | - |
| 18 Apr 2024 | 158.92 | 158.92 | 158.92 | 158.92 | 158.92 | - |
| 17 Apr 2024 | 160.24 | 160.24 | 160.24 | 160.24 | 160.24 | - |
| 16 Apr 2024 | 157.34 | 157.34 | 157.34 | 157.34 | 157.34 | - |
| 15 Apr 2024 | 160.00 | 160.00 | 158.90 | 158.90 | 158.90 | 20 |
| 12 Apr 2024 | 161.62 | 161.62 | 161.62 | 161.62 | 161.62 | - |
| 11 Apr 2024 | 162.44 | 162.44 | 162.44 | 162.44 | 162.44 | - |
| 10 Apr 2024 | 163.38 | 163.82 | 163.38 | 163.46 | 163.46 | 30 |
| 09 Apr 2024 | 166.62 | 167.80 | 163.00 | 163.00 | 163.00 | 46 |
| 08 Apr 2024 | 167.98 | 168.10 | 167.42 | 167.94 | 167.94 | 114 |
| 05 Apr 2024 | 169.16 | 169.16 | 169.16 | 169.16 | 169.16 | - |
| 04 Apr 2024 | 170.00 | 170.00 | 170.00 | 170.00 | 170.00 | - |
| 03 Apr 2024 | 173.54 | 173.54 | 173.54 | 173.54 | 173.54 | - |
| 02 Apr 2024 | 177.00 | 177.18 | 176.10 | 176.10 | 176.10 | 28 |
| 28 Mar 2024 | 176.50 | 178.00 | 176.50 | 178.00 | 178.00 | 146 |
| 27 Mar 2024 | 173.24 | 173.68 | 173.24 | 173.68 | 173.68 | 10 |
| 26 Mar 2024 | 176.60 | 176.60 | 176.60 | 176.60 | 176.60 | - |
| 25 Mar 2024 | 174.78 | 175.58 | 174.78 | 175.58 | 175.58 | 10 |
| 22 Mar 2024 | 174.40 | 174.40 | 174.40 | 174.40 | 174.40 | - |
| 21 Mar 2024 | 172.12 | 174.40 | 172.12 | 174.40 | 174.40 | 270 |
| 20 Mar 2024 | 166.42 | 166.42 | 166.42 | 166.42 | 166.42 | - |
| 19 Mar 2024 | 165.00 | 165.68 | 165.00 | 165.68 | 165.68 | 100 |
| 18 Mar 2024 | 165.00 | 165.00 | 165.00 | 165.00 | 165.00 | - |
| 15 Mar 2024 | 166.90 | 168.70 | 166.90 | 168.70 | 168.70 | 22 |
| 14 Mar 2024 | 166.38 | 167.60 | 166.38 | 167.60 | 167.60 | 45 |
| 13 Mar 2024 | 167.86 | 167.86 | 167.86 | 167.86 | 167.86 | - |
| 12 Mar 2024 | 175.00 | 175.00 | 168.26 | 168.26 | 168.26 | 12 |
| 11 Mar 2024 | 181.12 | 181.12 | 175.00 | 175.00 | 175.00 | 10 |
| 08 Mar 2024 | 182.92 | 183.00 | 182.92 | 183.00 | 183.00 | 27 |
| 07 Mar 2024 | 183.24 | 183.24 | 183.24 | 183.24 | 183.24 | - |
| 06 Mar 2024 | 184.32 | 184.32 | 184.32 | 184.32 | 184.32 | - |
| 05 Mar 2024 | 184.50 | 184.50 | 184.50 | 184.50 | 184.50 | - |
| 04 Mar 2024 | 184.50 | 184.74 | 184.50 | 184.74 | 184.74 | 1 |
| 01 Mar 2024 | 188.36 | 188.36 | 188.36 | 188.36 | 188.36 | - |
| 29 Feb 2024 | 189.30 | 189.30 | 189.30 | 189.30 | 189.30 | 25 |
| 28 Feb 2024 | 185.12 | 190.64 | 185.12 | 190.64 | 190.64 | 17 |
| 27 Feb 2024 | 183.92 | 183.92 | 183.92 | 183.92 | 183.92 | - |
| 26 Feb 2024 | 185.04 | 185.04 | 185.04 | 185.04 | 185.04 | - |
| 23 Feb 2024 | 185.78 | 185.78 | 185.78 | 185.78 | 185.78 | - |
| 22 Feb 2024 | 187.00 | 187.00 | 186.74 | 186.74 | 186.74 | 7 |
| 21 Feb 2024 | 187.20 | 187.20 | 187.20 | 187.20 | 187.20 | - |
| 20 Feb 2024 | 188.98 | 188.98 | 188.98 | 188.98 | 188.98 | - |
| 19 Feb 2024 | 188.72 | 188.72 | 188.72 | 188.72 | 188.72 | - |
| 16 Feb 2024 | 189.86 | 189.86 | 189.86 | 189.86 | 189.86 | - |
| 15 Feb 2024 | 189.38 | 189.38 | 189.38 | 189.38 | 189.38 | - |
| 14 Feb 2024 | 190.40 | 190.40 | 190.40 | 190.40 | 190.40 | - |
| 13 Feb 2024 | 193.30 | 193.30 | 192.52 | 192.52 | 192.52 | 2 |
| 12 Feb 2024 | 193.40 | 193.40 | 193.40 | 193.40 | 193.40 | 2 |
| 09 Feb 2024 | 193.42 | 194.14 | 193.42 | 194.14 | 194.14 | 5 |
| 08 Feb 2024 | 196.50 | 196.50 | 195.18 | 195.18 | 195.18 | 6 |
| 07 Feb 2024 | 193.00 | 198.46 | 193.00 | 198.46 | 198.46 | 250 |
| 06 Feb 2024 | 191.00 | 191.80 | 191.00 | 191.80 | 191.80 | 16 |
| 05 Feb 2024 | 191.50 | 191.50 | 191.50 | 191.50 | 191.50 | - |
| 02 Feb 2024 | 192.86 | 192.86 | 192.86 | 192.86 | 192.86 | - |
| 01 Feb 2024 | 195.42 | 195.42 | 191.80 | 191.80 | 191.80 | 21 |
| 31 Jan 2024 | 184.04 | 196.46 | 183.50 | 196.32 | 196.32 | 10 |
| 30 Jan 2024 | 189.50 | 189.50 | 189.50 | 189.50 | 189.50 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.