UK markets open in 42 minutes
NIKKEI 225
38,617.46 -329.47 (-0.85%) HANG SENG
19,281.12 +60.50 (+0.31%) CRUDE OIL
79.06 -0.20 (-0.25%) GOLD FUTURES
2,420.90 -5.00 (-0.21%) DOW
39,872.99 +66.22 (+0.17%) Bitcoin GBP
54,846.56 -998.87 (-1.79%)
Boeing Co (BCO.DU)
Dusseldorf - Dusseldorf Delayed price. Currency in EUR
Add to watchlist
As of 07:30PM CEST. Market open.
Time period:
22 May 2023 - 22 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 21 May 2024 | 171.22 | 171.68 | 169.30 | 170.58 | 170.58 | 58 |
| 20 May 2024 | 170.56 | 173.12 | 168.34 | 171.62 | 171.62 | 58 |
| 17 May 2024 | 167.92 | 169.14 | 167.92 | 168.68 | 168.68 | 6 |
| 16 May 2024 | 162.72 | 168.50 | 162.52 | 167.46 | 167.46 | - |
| 15 May 2024 | 164.34 | 165.10 | 163.22 | 163.22 | 163.22 | - |
| 14 May 2024 | 164.88 | 167.78 | 164.88 | 166.58 | 166.58 | - |
| 13 May 2024 | 165.02 | 166.14 | 165.02 | 165.72 | 165.72 | - |
| 10 May 2024 | 167.84 | 168.04 | 165.52 | 165.52 | 165.52 | - |
| 09 May 2024 | 167.04 | 167.98 | 166.76 | 167.98 | 167.98 | - |
| 08 May 2024 | 164.04 | 165.32 | 163.62 | 165.32 | 165.32 | - |
| 07 May 2024 | 164.64 | 164.86 | 163.54 | 164.24 | 164.24 | - |
| 06 May 2024 | 167.84 | 169.88 | 167.08 | 169.88 | 169.88 | 7 |
| 03 May 2024 | 166.32 | 166.32 | 165.60 | 166.20 | 166.20 | - |
| 02 May 2024 | 159.84 | 165.60 | 159.84 | 165.60 | 165.60 | 10 |
| 30 Apr 2024 | 161.32 | 161.74 | 159.20 | 159.20 | 159.20 | 200 |
| 29 Apr 2024 | 156.42 | 160.86 | 156.12 | 160.86 | 160.86 | 70 |
| 26 Apr 2024 | 155.14 | 157.12 | 154.68 | 157.12 | 157.12 | 6 |
| 25 Apr 2024 | 151.86 | 152.60 | 150.00 | 152.60 | 152.60 | 10 |
| 24 Apr 2024 | 158.70 | 161.30 | 155.98 | 155.98 | 155.98 | - |
| 23 Apr 2024 | 159.36 | 160.04 | 157.36 | 157.36 | 157.36 | - |
| 22 Apr 2024 | 159.98 | 160.52 | 159.84 | 160.10 | 160.10 | - |
| 19 Apr 2024 | 158.50 | 160.92 | 158.50 | 160.18 | 160.18 | - |
| 18 Apr 2024 | 159.46 | 160.82 | 157.60 | 159.34 | 159.34 | - |
| 17 Apr 2024 | 160.34 | 161.36 | 159.26 | 159.32 | 159.32 | 15 |
| 16 Apr 2024 | 157.20 | 159.28 | 157.20 | 159.28 | 159.28 | - |
| 15 Apr 2024 | 159.84 | 160.62 | 157.98 | 157.98 | 157.98 | - |
| 12 Apr 2024 | 161.44 | 162.60 | 159.70 | 159.70 | 159.70 | - |
| 11 Apr 2024 | 162.22 | 162.22 | 160.16 | 161.52 | 161.52 | - |
| 10 Apr 2024 | 163.22 | 163.82 | 161.04 | 161.04 | 161.04 | - |
| 09 Apr 2024 | 166.84 | 167.24 | 164.26 | 164.26 | 164.26 | - |
| 08 Apr 2024 | 167.64 | 168.50 | 166.98 | 168.26 | 168.26 | 2 |
| 05 Apr 2024 | 168.98 | 169.72 | 168.98 | 169.72 | 169.72 | - |
| 04 Apr 2024 | 170.04 | 172.30 | 170.04 | 172.30 | 172.30 | - |
| 03 Apr 2024 | 173.40 | 174.16 | 173.40 | 173.56 | 173.56 | 50 |
| 02 Apr 2024 | 179.16 | 179.16 | 174.20 | 174.20 | 174.20 | 12 |
| 28 Mar 2024 | 176.64 | 178.48 | 176.64 | 178.48 | 178.48 | 30 |
| 27 Mar 2024 | 173.12 | 176.54 | 173.12 | 175.98 | 175.98 | 20 |
| 26 Mar 2024 | 176.84 | 177.52 | 172.58 | 172.58 | 172.58 | 15 |
| 25 Mar 2024 | 174.84 | 176.72 | 174.58 | 176.46 | 176.46 | 20 |
| 22 Mar 2024 | 174.14 | 176.10 | 174.14 | 174.82 | 174.82 | 48 |
| 21 Mar 2024 | 172.34 | 173.72 | 172.34 | 172.94 | 172.94 | - |
| 20 Mar 2024 | 166.58 | 171.14 | 164.62 | 170.90 | 170.90 | - |
| 19 Mar 2024 | 164.86 | 166.32 | 164.86 | 166.32 | 166.32 | - |
| 18 Mar 2024 | 165.94 | 165.94 | 165.14 | 165.46 | 165.46 | 2 |
| 15 Mar 2024 | 165.84 | 168.76 | 165.84 | 168.76 | 168.76 | - |
| 14 Mar 2024 | 166.14 | 167.58 | 166.14 | 166.54 | 166.54 | - |
| 13 Mar 2024 | 168.02 | 168.32 | 167.32 | 167.32 | 167.32 | - |
| 12 Mar 2024 | 174.82 | 174.82 | 168.02 | 168.02 | 168.02 | 120 |
| 11 Mar 2024 | 180.90 | 180.90 | 175.32 | 175.68 | 175.68 | - |
| 08 Mar 2024 | 182.90 | 184.64 | 182.90 | 183.04 | 183.04 | 83 |
| 07 Mar 2024 | 183.04 | 185.82 | 183.04 | 185.82 | 185.82 | - |
| 06 Mar 2024 | 184.22 | 185.30 | 183.54 | 184.96 | 184.96 | - |
| 05 Mar 2024 | 184.30 | 185.96 | 184.00 | 185.96 | 185.96 | - |
| 04 Mar 2024 | 184.30 | 184.58 | 182.24 | 184.58 | 184.58 | 6 |
| 01 Mar 2024 | 188.08 | 188.72 | 185.96 | 185.96 | 185.96 | - |
| 29 Feb 2024 | 188.20 | 189.24 | 188.12 | 188.44 | 188.44 | - |
| 28 Feb 2024 | 185.12 | 190.82 | 185.12 | 190.82 | 190.82 | - |
| 27 Feb 2024 | 183.82 | 185.42 | 183.82 | 185.42 | 185.42 | - |
| 26 Feb 2024 | 184.82 | 186.52 | 184.30 | 185.72 | 185.72 | 10 |
| 23 Feb 2024 | 185.68 | 186.08 | 182.78 | 186.08 | 186.08 | 10 |
| 22 Feb 2024 | 186.80 | 187.32 | 186.30 | 187.32 | 187.32 | - |
| 21 Feb 2024 | 187.02 | 188.12 | 186.94 | 186.94 | 186.94 | - |
| 20 Feb 2024 | 189.02 | 189.02 | 187.96 | 187.96 | 187.96 | - |
| 19 Feb 2024 | 189.94 | 189.94 | 188.46 | 188.46 | 188.46 | 13 |
| 16 Feb 2024 | 189.82 | 191.12 | 188.74 | 188.86 | 188.86 | - |
| 15 Feb 2024 | 189.06 | 190.70 | 189.06 | 190.70 | 190.70 | - |
| 14 Feb 2024 | 190.32 | 192.24 | 189.02 | 189.02 | 189.02 | - |
| 13 Feb 2024 | 193.12 | 194.02 | 189.50 | 189.50 | 189.50 | 18 |
| 12 Feb 2024 | 193.12 | 194.20 | 193.12 | 193.28 | 193.28 | - |
| 09 Feb 2024 | 193.20 | 195.00 | 193.20 | 193.74 | 193.74 | - |
| 08 Feb 2024 | 197.02 | 197.02 | 194.98 | 194.98 | 194.98 | - |
| 07 Feb 2024 | 192.82 | 197.44 | 192.82 | 197.44 | 197.44 | - |
| 06 Feb 2024 | 190.68 | 195.60 | 190.12 | 195.60 | 195.60 | - |
| 05 Feb 2024 | 191.32 | 191.56 | 190.78 | 191.54 | 191.54 | - |
| 02 Feb 2024 | 192.82 | 193.16 | 192.04 | 192.90 | 192.90 | - |
| 01 Feb 2024 | 194.80 | 197.86 | 193.02 | 193.24 | 193.24 | 5 |
| 31 Jan 2024 | 184.96 | 195.24 | 183.82 | 194.94 | 194.94 | 30 |
| 30 Jan 2024 | 189.30 | 189.34 | 185.00 | 185.28 | 185.28 | 89 |
| 29 Jan 2024 | 190.30 | 190.96 | 189.12 | 189.48 | 189.48 | - |
| 26 Jan 2024 | 184.80 | 188.34 | 184.80 | 188.34 | 188.34 | - |
| 25 Jan 2024 | 193.88 | 193.88 | 185.12 | 185.12 | 185.12 | - |
| 24 Jan 2024 | 192.12 | 198.04 | 192.12 | 198.04 | 198.04 | - |
| 23 Jan 2024 | 196.32 | 199.08 | 196.32 | 196.66 | 196.66 | 20 |
| 22 Jan 2024 | 196.02 | 198.00 | 192.66 | 195.64 | 195.64 | 26 |
| 19 Jan 2024 | 194.02 | 195.18 | 193.24 | 195.18 | 195.18 | - |
| 18 Jan 2024 | 185.82 | 192.98 | 185.82 | 192.98 | 192.98 | - |
| 17 Jan 2024 | 183.30 | 187.72 | 182.62 | 186.74 | 186.74 | - |
| 16 Jan 2024 | 195.24 | 196.32 | 188.02 | 188.02 | 188.02 | 15 |
| 15 Jan 2024 | 196.60 | 196.60 | 195.30 | 195.42 | 195.42 | 5 |
| 12 Jan 2024 | 201.80 | 202.85 | 198.86 | 198.86 | 198.86 | 135 |
| 11 Jan 2024 | 207.05 | 208.20 | 205.05 | 205.05 | 205.05 | - |
| 10 Jan 2024 | 205.50 | 209.25 | 205.50 | 207.60 | 207.60 | 155 |
| 09 Jan 2024 | 208.80 | 208.80 | 206.40 | 207.95 | 207.95 | 18 |
| 08 Jan 2024 | 209.65 | 210.30 | 207.05 | 209.95 | 209.95 | 80 |
| 05 Jan 2024 | 223.60 | 226.95 | 222.95 | 226.95 | 226.95 | 9 |
| 04 Jan 2024 | 223.10 | 225.60 | 222.65 | 225.10 | 225.10 | - |
| 03 Jan 2024 | 228.85 | 229.00 | 225.10 | 225.10 | 225.10 | - |
| 02 Jan 2024 | 235.60 | 236.05 | 230.60 | 230.60 | 230.60 | 99 |
| 29 Dec 2023 | 234.40 | 234.65 | 234.40 | 234.65 | 234.65 | - |
| 28 Dec 2023 | 235.35 | 235.50 | 233.50 | 234.00 | 234.00 | - |
| *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.