The Boeing Company (BCO.DE)
XETRA - XETRA Delayed price. Currency in EUR
Add to watchlist
As of 01:17PM CEST. Market open.
Time period:
06 May 2023 - 06 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 06 May 2024 | 167.34 | 167.80 | 167.00 | 167.60 | 167.60 | 1,622 |
| 03 May 2024 | 166.90 | 167.16 | 165.24 | 166.20 | 166.20 | 3,137 |
| 02 May 2024 | 160.62 | 165.40 | 160.54 | 164.78 | 164.78 | 4,612 |
| 30 Apr 2024 | 161.66 | 162.70 | 160.00 | 162.04 | 162.04 | 3,367 |
| 29 Apr 2024 | 156.54 | 161.30 | 156.24 | 160.72 | 160.72 | 3,877 |
| 26 Apr 2024 | 155.48 | 156.42 | 154.20 | 155.98 | 155.98 | 8,559 |
| 25 Apr 2024 | 152.90 | 153.20 | 149.30 | 150.98 | 150.98 | 9,237 |
| 24 Apr 2024 | 158.68 | 165.68 | 157.56 | 157.56 | 157.56 | 16,000 |
| 23 Apr 2024 | 160.56 | 161.18 | 158.28 | 158.28 | 158.28 | 4,482 |
| 22 Apr 2024 | 159.88 | 160.74 | 158.36 | 159.34 | 159.34 | 2,085 |
| 19 Apr 2024 | 160.02 | 161.00 | 158.60 | 160.52 | 160.52 | 1,871 |
| 18 Apr 2024 | 158.98 | 161.50 | 157.40 | 160.72 | 160.72 | 6,919 |
| 17 Apr 2024 | 159.54 | 161.40 | 158.24 | 158.24 | 158.24 | 6,313 |
| 16 Apr 2024 | 158.32 | 159.24 | 157.96 | 158.70 | 158.70 | 4,396 |
| 15 Apr 2024 | 160.04 | 161.64 | 159.16 | 160.20 | 160.20 | 10,274 |
| 12 Apr 2024 | 163.08 | 163.08 | 160.96 | 161.06 | 161.06 | 4,385 |
| 11 Apr 2024 | 162.22 | 163.18 | 159.86 | 160.96 | 160.96 | 5,035 |
| 10 Apr 2024 | 163.98 | 164.90 | 161.74 | 161.78 | 161.78 | 4,421 |
| 09 Apr 2024 | 167.74 | 168.36 | 166.10 | 166.84 | 166.84 | 5,939 |
| 08 Apr 2024 | 168.08 | 169.98 | 166.84 | 168.28 | 168.28 | 3,649 |
| 05 Apr 2024 | 169.70 | 170.62 | 169.64 | 169.86 | 169.86 | 2,141 |
| 04 Apr 2024 | 171.24 | 172.32 | 170.56 | 171.86 | 171.86 | 3,891 |
| 03 Apr 2024 | 174.72 | 174.84 | 173.32 | 173.34 | 173.34 | 3,247 |
| 02 Apr 2024 | 177.48 | 177.56 | 174.40 | 175.32 | 175.32 | 5,367 |
| 28 Mar 2024 | 178.44 | 178.46 | 177.04 | 178.04 | 178.04 | 7,674 |
| 27 Mar 2024 | 173.40 | 176.64 | 173.14 | 176.34 | 176.34 | 4,064 |
| 26 Mar 2024 | 177.24 | 177.60 | 173.84 | 174.20 | 174.20 | 4,882 |
| 25 Mar 2024 | 175.08 | 181.54 | 174.70 | 177.06 | 177.06 | 11,997 |
| 22 Mar 2024 | 174.60 | 177.50 | 174.20 | 175.64 | 175.64 | 6,101 |
| 21 Mar 2024 | 173.02 | 174.70 | 172.52 | 173.52 | 173.52 | 7,617 |
| 20 Mar 2024 | 167.18 | 171.30 | 160.58 | 170.80 | 170.80 | 10,101 |
| 19 Mar 2024 | 165.78 | 167.14 | 165.58 | 166.70 | 166.70 | 6,469 |
| 18 Mar 2024 | 166.18 | 166.28 | 163.26 | 165.82 | 165.82 | 12,291 |
| 15 Mar 2024 | 166.70 | 168.58 | 166.18 | 168.52 | 168.52 | 2,924 |
| 14 Mar 2024 | 167.08 | 169.46 | 166.10 | 167.76 | 167.76 | 6,869 |
| 13 Mar 2024 | 168.42 | 169.76 | 166.62 | 167.40 | 167.40 | 6,882 |
| 12 Mar 2024 | 174.62 | 174.62 | 168.26 | 168.52 | 168.52 | 11,608 |
| 11 Mar 2024 | 180.48 | 180.50 | 173.92 | 175.58 | 175.58 | 11,463 |
| 08 Mar 2024 | 184.38 | 185.58 | 182.88 | 183.84 | 183.84 | 1,736 |
| 07 Mar 2024 | 184.52 | 185.20 | 183.44 | 184.78 | 184.78 | 1,609 |
| 06 Mar 2024 | 185.54 | 185.66 | 183.64 | 184.16 | 184.16 | 3,113 |
| 05 Mar 2024 | 184.68 | 186.56 | 183.48 | 185.06 | 185.06 | 1,677 |
| 04 Mar 2024 | 184.06 | 184.88 | 181.48 | 184.32 | 184.32 | 3,716 |
| 01 Mar 2024 | 189.60 | 189.60 | 184.00 | 185.64 | 185.64 | 4,768 |
| 29 Feb 2024 | 189.06 | 190.42 | 187.80 | 188.38 | 188.38 | 2,896 |
| 28 Feb 2024 | 185.80 | 191.00 | 185.00 | 190.40 | 190.40 | 1,663 |
| 27 Feb 2024 | 185.20 | 185.68 | 184.34 | 185.12 | 185.12 | 1,479 |
| 26 Feb 2024 | 185.46 | 187.00 | 184.38 | 184.84 | 184.84 | 3,714 |
| 23 Feb 2024 | 186.36 | 186.72 | 182.38 | 185.96 | 185.96 | 5,377 |
| 22 Feb 2024 | 186.86 | 188.54 | 185.36 | 186.24 | 186.24 | 4,402 |
| 21 Feb 2024 | 188.26 | 188.72 | 186.36 | 187.36 | 187.36 | 1,912 |
| 20 Feb 2024 | 188.94 | 189.78 | 187.58 | 188.80 | 188.80 | 3,541 |
| 19 Feb 2024 | 189.02 | 190.22 | 188.70 | 188.70 | 188.70 | 1,596 |
| 16 Feb 2024 | 190.62 | 191.82 | 188.56 | 189.14 | 189.14 | 2,977 |
| 15 Feb 2024 | 190.08 | 191.42 | 189.00 | 189.72 | 189.72 | 3,674 |
| 14 Feb 2024 | 192.06 | 192.62 | 189.88 | 190.34 | 190.34 | 2,910 |
| 13 Feb 2024 | 195.06 | 195.06 | 191.00 | 191.66 | 191.66 | 1,797 |
| 12 Feb 2024 | 193.30 | 195.00 | 193.30 | 194.46 | 194.46 | 2,383 |
| 09 Feb 2024 | 193.90 | 195.62 | 193.16 | 193.16 | 193.16 | 1,867 |
| 08 Feb 2024 | 196.62 | 198.00 | 194.50 | 195.56 | 195.56 | 2,025 |
| 07 Feb 2024 | 193.90 | 197.50 | 193.48 | 197.50 | 197.50 | 3,895 |
| 06 Feb 2024 | 191.56 | 194.60 | 189.74 | 194.16 | 194.16 | 8,032 |
| 05 Feb 2024 | 193.08 | 193.24 | 188.70 | 192.02 | 192.02 | 19,650 |
| 02 Feb 2024 | 193.44 | 194.04 | 191.30 | 191.82 | 191.82 | 2,325 |
| 01 Feb 2024 | 196.76 | 199.20 | 190.90 | 191.40 | 191.40 | 7,534 |
| 31 Jan 2024 | 185.98 | 196.58 | 183.00 | 195.78 | 195.78 | 23,116 |
| 30 Jan 2024 | 189.74 | 190.26 | 184.94 | 185.30 | 185.30 | 5,389 |
| 29 Jan 2024 | 190.98 | 192.68 | 188.72 | 189.96 | 189.96 | 5,637 |
| 26 Jan 2024 | 185.76 | 190.00 | 185.12 | 189.42 | 189.42 | 5,534 |
| 25 Jan 2024 | 194.44 | 194.44 | 183.36 | 184.80 | 184.80 | 12,593 |
| 24 Jan 2024 | 193.02 | 197.36 | 191.56 | 196.18 | 196.18 | 8,065 |
| 23 Jan 2024 | 197.14 | 199.52 | 196.28 | 196.54 | 196.54 | 4,237 |
| 22 Jan 2024 | 196.46 | 199.20 | 190.98 | 196.38 | 196.38 | 12,142 |
| 19 Jan 2024 | 195.18 | 197.00 | 191.72 | 194.90 | 194.90 | 16,205 |
| 18 Jan 2024 | 187.18 | 194.06 | 187.00 | 194.06 | 194.06 | 28,185 |
| 17 Jan 2024 | 183.28 | 189.82 | 182.02 | 187.40 | 187.40 | 10,003 |
| 16 Jan 2024 | 196.34 | 197.50 | 184.86 | 187.02 | 187.02 | 11,430 |
| 15 Jan 2024 | 197.78 | 197.78 | 195.00 | 195.42 | 195.42 | 3,796 |
| 12 Jan 2024 | 203.00 | 203.25 | 199.00 | 199.36 | 199.36 | 9,931 |
| 11 Jan 2024 | 208.60 | 209.25 | 204.40 | 205.45 | 205.45 | 7,651 |
| 10 Jan 2024 | 206.45 | 210.10 | 205.80 | 208.95 | 208.95 | 9,662 |
| 09 Jan 2024 | 208.70 | 209.50 | 204.00 | 207.70 | 207.70 | 19,742 |
| 08 Jan 2024 | 209.60 | 213.50 | 205.70 | 211.50 | 211.50 | 40,736 |
| 05 Jan 2024 | 224.30 | 225.75 | 223.35 | 225.55 | 225.55 | 1,397 |
| 04 Jan 2024 | 223.75 | 226.50 | 222.55 | 226.20 | 226.20 | 3,610 |
| 03 Jan 2024 | 228.75 | 229.60 | 225.40 | 225.60 | 225.60 | 4,374 |
| 02 Jan 2024 | 236.55 | 237.00 | 231.30 | 231.75 | 231.75 | 4,689 |
| 29 Dec 2023 | 233.80 | 235.40 | 233.40 | 235.00 | 235.00 | 1,119 |
| 28 Dec 2023 | 235.30 | 236.10 | 232.50 | 232.50 | 232.50 | 7,166 |
| 27 Dec 2023 | 237.50 | 238.85 | 235.65 | 235.95 | 235.95 | 2,532 |
| 22 Dec 2023 | 237.40 | 238.00 | 235.95 | 236.05 | 236.05 | 1,606 |
| 21 Dec 2023 | 239.55 | 243.10 | 237.45 | 238.90 | 238.90 | 7,525 |
| 20 Dec 2023 | 240.70 | 240.85 | 238.50 | 240.85 | 240.85 | 2,006 |
| 19 Dec 2023 | 237.60 | 241.25 | 237.45 | 241.25 | 241.25 | 4,965 |
| 18 Dec 2023 | 240.75 | 241.90 | 238.40 | 239.75 | 239.75 | 3,194 |
| 15 Dec 2023 | 232.75 | 242.00 | 232.30 | 241.80 | 241.80 | 8,345 |
| 14 Dec 2023 | 230.70 | 231.00 | 226.85 | 226.85 | 226.85 | 2,910 |
| 13 Dec 2023 | 230.70 | 232.20 | 229.95 | 230.75 | 230.75 | 3,205 |
| 12 Dec 2023 | 230.10 | 232.05 | 229.85 | 231.40 | 231.40 | 5,856 |
| 11 Dec 2023 | 226.40 | 230.10 | 226.30 | 230.00 | 230.00 | 3,379 |
| *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.