The Boeing Company (BCO.F)
Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
As of 06:08PM 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 | 168.50 | 169.04 | 167.00 | 169.04 | 169.04 | 563 |
| 03 May 2024 | 167.50 | 167.50 | 165.24 | 166.78 | 166.78 | 742 |
| 02 May 2024 | 162.00 | 166.76 | 161.00 | 166.76 | 166.76 | 361 |
| 30 Apr 2024 | 162.76 | 162.76 | 160.60 | 161.00 | 161.00 | 620 |
| 29 Apr 2024 | 157.06 | 161.52 | 156.00 | 161.02 | 161.02 | 504 |
| 26 Apr 2024 | 156.30 | 157.34 | 154.86 | 156.86 | 156.86 | 419 |
| 25 Apr 2024 | 153.00 | 153.64 | 150.00 | 151.80 | 151.80 | 1,329 |
| 24 Apr 2024 | 159.32 | 164.26 | 153.60 | 153.84 | 153.84 | 1,709 |
| 23 Apr 2024 | 160.80 | 160.80 | 158.06 | 158.66 | 158.66 | 485 |
| 22 Apr 2024 | 160.80 | 161.12 | 159.34 | 159.58 | 159.58 | 326 |
| 19 Apr 2024 | 158.96 | 160.54 | 158.86 | 160.54 | 160.54 | 266 |
| 18 Apr 2024 | 159.62 | 161.00 | 157.40 | 159.90 | 159.90 | 1,361 |
| 17 Apr 2024 | 160.42 | 161.60 | 158.78 | 159.02 | 159.02 | 581 |
| 16 Apr 2024 | 157.76 | 160.00 | 157.74 | 160.00 | 160.00 | 368 |
| 15 Apr 2024 | 159.30 | 161.76 | 157.98 | 158.04 | 158.04 | 1,847 |
| 12 Apr 2024 | 162.18 | 163.48 | 160.00 | 160.24 | 160.24 | 500 |
| 11 Apr 2024 | 162.84 | 163.36 | 159.88 | 162.04 | 162.04 | 589 |
| 10 Apr 2024 | 164.70 | 165.28 | 160.82 | 161.60 | 161.60 | 2,330 |
| 09 Apr 2024 | 168.20 | 168.20 | 163.94 | 163.94 | 163.94 | 1,066 |
| 08 Apr 2024 | 168.00 | 169.50 | 166.80 | 166.92 | 166.92 | 797 |
| 05 Apr 2024 | 169.44 | 170.74 | 169.08 | 169.44 | 169.44 | 227 |
| 04 Apr 2024 | 171.00 | 172.96 | 169.56 | 169.58 | 169.58 | 687 |
| 03 Apr 2024 | 174.26 | 175.34 | 170.20 | 170.20 | 170.20 | 688 |
| 02 Apr 2024 | 180.00 | 180.00 | 174.00 | 175.18 | 175.18 | 1,588 |
| 28 Mar 2024 | 178.18 | 178.94 | 176.96 | 178.52 | 178.52 | 1,138 |
| 27 Mar 2024 | 175.00 | 178.00 | 173.56 | 178.00 | 178.00 | 954 |
| 26 Mar 2024 | 178.00 | 178.00 | 172.42 | 172.54 | 172.54 | 1,052 |
| 25 Mar 2024 | 176.50 | 182.00 | 174.88 | 176.86 | 176.86 | 3,607 |
| 22 Mar 2024 | 174.40 | 177.60 | 173.54 | 175.54 | 175.54 | 1,010 |
| 21 Mar 2024 | 173.58 | 174.64 | 172.50 | 173.54 | 173.54 | 1,052 |
| 20 Mar 2024 | 167.32 | 171.68 | 161.88 | 171.68 | 171.68 | 1,423 |
| 19 Mar 2024 | 165.06 | 167.50 | 164.52 | 167.34 | 167.34 | 1,449 |
| 18 Mar 2024 | 165.52 | 166.44 | 163.52 | 165.84 | 165.84 | 4,056 |
| 15 Mar 2024 | 166.46 | 169.04 | 166.30 | 169.04 | 169.04 | 1,655 |
| 14 Mar 2024 | 166.64 | 169.66 | 166.64 | 167.00 | 167.00 | 1,889 |
| 13 Mar 2024 | 169.00 | 169.42 | 166.46 | 167.18 | 167.18 | 1,606 |
| 12 Mar 2024 | 175.86 | 175.96 | 167.58 | 168.12 | 168.12 | 1,894 |
| 11 Mar 2024 | 180.92 | 180.92 | 173.68 | 175.82 | 175.82 | 4,587 |
| 08 Mar 2024 | 184.06 | 184.98 | 182.60 | 182.60 | 182.60 | 192 |
| 07 Mar 2024 | 184.58 | 185.02 | 183.60 | 184.82 | 184.82 | 665 |
| 06 Mar 2024 | 184.70 | 186.06 | 183.40 | 183.40 | 183.40 | 85 |
| 05 Mar 2024 | 184.52 | 186.80 | 184.30 | 186.80 | 186.80 | 161 |
| 04 Mar 2024 | 185.80 | 185.80 | 180.94 | 184.24 | 184.24 | 514 |
| 01 Mar 2024 | 188.52 | 189.70 | 185.86 | 185.86 | 185.86 | 1,287 |
| 29 Feb 2024 | 189.60 | 189.78 | 188.64 | 188.66 | 188.66 | 86 |
| 28 Feb 2024 | 185.64 | 186.82 | 184.96 | 186.30 | 186.30 | 268 |
| 27 Feb 2024 | 184.34 | 185.50 | 183.70 | 185.36 | 185.36 | 688 |
| 26 Feb 2024 | 187.00 | 187.00 | 184.26 | 186.04 | 186.04 | 313 |
| 23 Feb 2024 | 185.86 | 186.82 | 182.50 | 185.88 | 185.88 | 1,110 |
| 22 Feb 2024 | 188.12 | 188.12 | 185.00 | 187.28 | 187.28 | 537 |
| 21 Feb 2024 | 187.44 | 188.80 | 186.46 | 186.46 | 186.46 | 273 |
| 20 Feb 2024 | 188.64 | 189.52 | 188.00 | 189.14 | 189.14 | 509 |
| 19 Feb 2024 | 188.12 | 189.72 | 188.12 | 189.72 | 189.72 | 1,233 |
| 16 Feb 2024 | 190.36 | 191.76 | 188.96 | 190.26 | 190.26 | 126 |
| 15 Feb 2024 | 188.20 | 191.58 | 188.20 | 190.36 | 190.36 | 960 |
| 14 Feb 2024 | 192.00 | 192.68 | 188.78 | 189.68 | 189.68 | 397 |
| 13 Feb 2024 | 193.94 | 194.24 | 190.20 | 190.20 | 190.20 | 190 |
| 12 Feb 2024 | 193.20 | 195.38 | 193.00 | 193.00 | 193.00 | 915 |
| 09 Feb 2024 | 193.10 | 195.86 | 193.10 | 194.14 | 194.14 | 263 |
| 08 Feb 2024 | 196.56 | 197.90 | 195.00 | 195.00 | 195.00 | 939 |
| 07 Feb 2024 | 194.88 | 198.60 | 193.24 | 198.60 | 198.60 | 424 |
| 06 Feb 2024 | 191.80 | 194.62 | 190.10 | 194.26 | 194.26 | 676 |
| 05 Feb 2024 | 194.50 | 194.50 | 189.88 | 191.40 | 191.40 | 794 |
| 02 Feb 2024 | 193.16 | 194.62 | 191.00 | 193.54 | 193.54 | 444 |
| 01 Feb 2024 | 196.08 | 199.10 | 191.86 | 192.74 | 192.74 | 2,220 |
| 31 Jan 2024 | 185.18 | 195.06 | 184.30 | 195.06 | 195.06 | 4,402 |
| 30 Jan 2024 | 191.00 | 191.00 | 184.00 | 184.00 | 184.00 | 2,148 |
| 29 Jan 2024 | 190.54 | 192.18 | 188.26 | 188.26 | 188.26 | 836 |
| 26 Jan 2024 | 186.90 | 189.22 | 185.66 | 188.82 | 188.82 | 1,100 |
| 25 Jan 2024 | 196.00 | 196.00 | 184.12 | 185.84 | 185.84 | 1,106 |
| 24 Jan 2024 | 194.00 | 198.16 | 191.94 | 197.30 | 197.30 | 728 |
| 23 Jan 2024 | 197.90 | 199.00 | 195.00 | 195.00 | 195.00 | 365 |
| 22 Jan 2024 | 199.00 | 199.00 | 191.90 | 197.32 | 197.32 | 1,948 |
| 19 Jan 2024 | 195.66 | 197.38 | 192.34 | 196.86 | 196.86 | 566 |
| 18 Jan 2024 | 186.50 | 195.98 | 186.50 | 195.14 | 195.14 | 1,951 |
| 17 Jan 2024 | 184.90 | 190.00 | 183.00 | 186.50 | 186.50 | 1,021 |
| 16 Jan 2024 | 195.52 | 197.90 | 184.06 | 184.36 | 184.36 | 1,810 |
| 15 Jan 2024 | 197.98 | 197.98 | 194.40 | 195.02 | 195.02 | 1,750 |
| 12 Jan 2024 | 201.00 | 203.60 | 198.98 | 199.42 | 199.42 | 2,624 |
| 11 Jan 2024 | 208.75 | 209.15 | 204.20 | 204.20 | 204.20 | 776 |
| 10 Jan 2024 | 207.00 | 210.00 | 205.15 | 208.85 | 208.85 | 1,873 |
| 09 Jan 2024 | 210.00 | 210.40 | 204.25 | 206.50 | 206.50 | 2,088 |
| 08 Jan 2024 | 208.05 | 213.85 | 206.20 | 208.00 | 208.00 | 4,342 |
| 05 Jan 2024 | 223.95 | 225.35 | 223.95 | 225.35 | 225.35 | 255 |
| 04 Jan 2024 | 222.00 | 226.00 | 221.50 | 224.80 | 224.80 | 1,067 |
| 03 Jan 2024 | 229.10 | 229.10 | 224.80 | 224.80 | 224.80 | 1,571 |
| 02 Jan 2024 | 237.05 | 237.05 | 231.55 | 231.55 | 231.55 | 234 |
| 29 Dec 2023 | 236.05 | 236.20 | 233.50 | 233.50 | 233.50 | 214 |
| 28 Dec 2023 | 235.20 | 236.00 | 233.15 | 233.15 | 233.15 | 681 |
| 27 Dec 2023 | 237.30 | 238.00 | 235.00 | 235.00 | 235.00 | 334 |
| 22 Dec 2023 | 237.25 | 238.20 | 236.10 | 236.10 | 236.10 | 847 |
| 21 Dec 2023 | 238.45 | 243.80 | 236.50 | 236.50 | 236.50 | 565 |
| 20 Dec 2023 | 239.80 | 241.75 | 238.25 | 241.75 | 241.75 | 237 |
| 19 Dec 2023 | 237.60 | 241.70 | 237.20 | 240.00 | 240.00 | 589 |
| 18 Dec 2023 | 241.55 | 241.55 | 238.05 | 238.60 | 238.60 | 197 |
| 15 Dec 2023 | 232.35 | 242.05 | 232.10 | 240.75 | 240.75 | 542 |
| 14 Dec 2023 | 230.60 | 231.00 | 228.65 | 231.00 | 231.00 | 294 |
| 13 Dec 2023 | 230.30 | 232.00 | 229.25 | 229.65 | 229.65 | 1,253 |
| 12 Dec 2023 | 230.90 | 231.70 | 230.35 | 231.15 | 231.15 | 356 |
| 11 Dec 2023 | 226.90 | 229.85 | 226.10 | 228.85 | 228.85 | 1,996 |
| *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.