Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Vienna - Delayed Quote EUR

The Boeing Company (BA.VI)

Compare
135.46
-3.14
(-2.27%)
At close: April 11 at 5:32:27 PM GMT+2
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Apr 11, 2025138.80138.86135.10135.46135.46593
Apr 10, 2025143.86143.86136.60138.60138.601,461
Apr 9, 2025125.82129.60122.34128.28128.281,459
Apr 8, 2025129.66134.98129.40132.58132.581,083
Apr 7, 2025117.44122.72116.48122.72122.721,661
Apr 4, 2025137.02137.32125.54126.62126.62609
Apr 3, 2025149.20149.38138.96138.96138.96392
Apr 2, 2025155.92155.92150.98154.42154.42478
Apr 1, 2025157.58157.80156.08156.98156.98313
Mar 31, 2025158.74158.74157.88158.28158.28-
Mar 28, 2025165.28166.48165.28165.28165.2859
Mar 27, 2025165.48167.78165.20167.16167.1613
Mar 26, 2025168.44169.12166.64166.64166.64-
Mar 25, 2025167.32168.58167.32168.58168.58137
Mar 24, 2025167.04169.94167.00169.12169.12156
Mar 21, 2025159.66165.00157.92165.00165.00253
Mar 20, 2025159.76160.04157.64157.64157.64189
Mar 19, 2025147.96157.84147.96156.88156.88236
Mar 18, 2025147.44148.08146.76146.76146.7677
Mar 17, 2025148.22148.22146.76146.76146.7662
Mar 14, 2025147.72148.04146.68148.04148.04153
Mar 13, 2025146.08147.80144.68146.32146.32241
Mar 12, 2025142.28143.50141.10143.46143.4667
Mar 11, 2025136.46136.62134.68135.86135.8698
Mar 10, 2025141.84141.84136.74136.86136.86451
Mar 7, 2025146.22146.86139.46139.46139.46223
Mar 6, 2025150.86150.86149.40149.78149.78112
Mar 5, 2025151.36151.36148.34149.40149.40255
Mar 4, 2025162.30162.30150.70150.70150.70327
Mar 3, 2025168.38168.62165.82165.82165.8276
Feb 28, 2025166.90167.94166.90167.94167.94160
Feb 27, 2025166.34169.66166.30169.66169.6610
Feb 26, 2025170.14170.94167.60167.60167.6098
Feb 25, 2025171.58172.94168.50168.50168.50201
Feb 24, 2025169.58172.46169.58172.46172.46118
Feb 21, 2025172.54173.60172.54172.68172.68151
Feb 20, 2025177.74177.92172.94172.94172.94294
Feb 19, 2025177.38178.22177.00177.00177.00119
Feb 18, 2025177.04179.62177.04179.62179.62-
Feb 17, 2025177.12177.12175.74176.32176.3222
Feb 14, 2025177.54177.62175.20175.20175.2024
Feb 13, 2025178.34180.14178.02178.02178.02122
Feb 12, 2025174.08175.30172.78174.62174.62196
Feb 11, 2025175.06175.06173.00174.58174.58158
Feb 10, 2025176.86177.72175.42175.42175.42162
Feb 7, 2025177.74178.60177.36177.36177.362
Feb 6, 2025175.20178.26175.16177.72177.72101
Feb 5, 2025169.46172.48168.46172.48172.48-
Feb 4, 2025170.78170.78168.26168.26168.26-
Feb 3, 2025168.50171.86168.36171.86171.86189
Jan 31, 2025171.64174.06171.64172.20172.2010
Jan 30, 2025168.12170.98167.54170.72170.72176
Jan 29, 2025171.56172.60164.58164.58164.58340
Jan 28, 2025168.08175.60167.42174.94174.94313
Jan 27, 2025166.94167.18166.20166.68166.6882
Jan 24, 2025167.04169.92166.84169.40169.40192
Jan 23, 2025167.94170.26167.14170.26170.26-
Jan 22, 2025169.12169.18168.34168.96168.9627
Jan 21, 2025165.54169.24165.54169.24169.24-
Jan 20, 2025166.54166.68165.90165.90165.90110
Jan 17, 2025164.50165.76164.50165.72165.7239
Jan 16, 2025162.40164.12161.94164.12164.1241
Jan 15, 2025162.14165.18161.58161.58161.58234
Jan 14, 2025166.76167.24161.56161.56161.56-
Jan 13, 2025168.22168.28166.92166.92166.92-
Jan 10, 2025166.92167.62164.18164.18164.1881
Jan 9, 2025165.82167.12165.82166.70166.70166
Jan 8, 2025167.24168.08166.34168.08168.08100
Jan 7, 2025164.50166.50164.50166.50166.5064
Jan 6, 2025167.26167.26164.92164.92164.92208
Jan 3, 2025167.48167.88166.26167.72167.72165
Jan 2, 2025171.60173.26166.62166.62166.62240
Dec 30, 2024166.76168.96164.88167.12167.12433
Dec 27, 2024173.20173.40172.72173.40173.4068
Dec 23, 2024171.54172.24168.08168.08168.08-
Dec 20, 2024170.26171.78167.36171.78171.78741
Dec 19, 2024166.54171.98166.26171.98171.98282
Dec 18, 2024165.28168.98164.94168.98168.9850
Dec 17, 2024165.14166.74164.00164.00164.00201
Dec 16, 2024161.08163.66160.30163.66163.66251
Dec 13, 2024160.96161.54159.70161.48161.48428
Dec 12, 2024158.56160.98158.56160.56160.56211
Dec 11, 2024157.04158.46156.60158.46158.4672
Dec 10, 2024149.42157.58149.42157.58157.58171
Dec 9, 2024146.30152.02145.70149.80149.8028
Dec 6, 2024148.00149.28147.84148.26148.26-
Dec 5, 2024149.96150.72149.96150.72150.72-
Dec 4, 2024148.10149.80147.92149.80149.80-
Dec 3, 2024149.42149.42148.46148.46148.46-
Dec 2, 2024148.50152.06148.18152.06152.06129
Nov 29, 2024144.28147.88144.28147.88147.8882
Nov 28, 2024143.82145.96143.82145.96145.96100
Nov 27, 2024144.00144.00143.58143.96143.96-
Nov 26, 2024145.30145.78144.96145.78145.78-
Nov 25, 2024144.24145.58141.68145.58145.5843
Nov 22, 2024137.04141.52137.04141.52141.52-
Nov 21, 2024138.68138.68136.94136.94136.94-
Nov 20, 2024137.88138.96137.88138.76138.76-
Nov 19, 2024136.00137.14134.56137.14137.1486
Nov 18, 2024132.94134.54132.88134.54134.5419
Nov 15, 2024130.86132.10130.82132.10132.10-
Nov 14, 2024133.08134.30132.58132.58132.58-
Nov 13, 2024137.14137.18134.64134.64134.64-
Nov 12, 2024140.26140.32137.08137.08137.0872
Nov 11, 2024142.76143.00140.12140.12140.12-
Nov 8, 2024140.62141.36139.50140.06140.067
Nov 7, 2024138.40139.50138.32139.50139.5045
Nov 6, 2024144.58147.00136.94136.94136.94150
Nov 5, 2024146.46146.46140.80140.80140.8025
Nov 4, 2024142.70143.20142.12143.20143.20-
Nov 1, 2024140.44141.90140.44141.90141.90-
Oct 31, 2024142.12142.58137.92137.92137.9213
Oct 30, 2024141.68143.26141.14143.26143.2672
Oct 29, 2024137.22141.88136.56141.40141.40146
Oct 28, 2024142.72143.92141.14141.92141.9266
Oct 25, 2024143.62143.96143.32143.46143.468
Oct 24, 2024141.24143.08141.22143.08143.08-
Oct 23, 2024148.68148.68143.06143.06143.06217
Oct 22, 2024148.36148.36147.84147.84147.8460
Oct 21, 2024148.04148.60146.70147.40147.40360
Oct 18, 2024143.88143.88142.00142.00142.005
Oct 17, 2024142.30144.46142.16144.46144.46-
Oct 16, 2024139.46141.36139.44141.36141.36-
Oct 15, 2024136.76140.38136.08138.86138.86163
Oct 14, 2024136.42136.56135.18136.56136.568
Oct 11, 2024134.12137.04133.74137.04137.04-
Oct 10, 2024136.88137.12135.36135.36135.3672
Oct 9, 2024139.92139.92137.94137.94137.94217
Oct 8, 2024141.88142.58138.14141.04141.04215
Oct 7, 2024141.08143.76140.58142.18142.1872
Oct 4, 2024136.82138.82136.82138.34138.34-
Oct 3, 2024138.62138.64137.64137.64137.64-
Oct 2, 2024139.18139.56138.94138.98138.9839
Oct 1, 2024137.02139.34135.62139.34139.34214
Sep 30, 2024139.64139.64137.06137.06137.0659
Sep 27, 2024138.86140.70138.40140.70140.70-
Sep 26, 2024137.54141.76134.70137.70137.70825
Sep 25, 2024139.04139.38138.20138.20138.20-
Sep 24, 2024140.68140.68138.58138.58138.58118
Sep 23, 2024137.90138.90137.16138.14138.14-
Sep 20, 2024138.62138.62137.48137.86137.86-
Sep 19, 2024140.78140.92139.68139.68139.6845
Sep 18, 2024140.78141.40140.48141.40141.40-
Sep 17, 2024140.38142.86140.04141.14141.1410
Sep 16, 2024141.86141.86139.22139.22139.2220
Sep 13, 2024143.38145.68141.16145.68145.6816
Sep 12, 2024146.14147.60144.88147.60147.60-
Sep 11, 2024144.52144.76143.20143.20143.2020
Sep 10, 2024147.36147.36144.78144.78144.7867
Sep 9, 2024144.56150.12144.56147.98147.98197
Sep 6, 2024145.86146.56142.70142.70142.70-
Sep 5, 2024147.26148.08145.24145.24145.24-
Sep 4, 2024145.36149.24145.16149.24149.2475
Sep 3, 2024157.14157.14144.00144.00144.0047
Sep 2, 2024156.76156.96156.58156.96156.96-
Aug 30, 2024155.82156.60155.80155.80155.80-
Aug 29, 2024153.72156.62153.72156.62156.62-
Aug 28, 2024155.22155.28154.20154.20154.20-
Aug 27, 2024155.72155.78154.66154.66154.66-
Aug 26, 2024155.34155.40154.86154.98154.9820
Aug 23, 2024155.74157.64155.74157.64157.642
Aug 22, 2024155.72156.38155.56156.16156.1615
Aug 21, 2024154.84155.72154.62154.62154.623
Aug 20, 2024161.46161.64153.54153.54153.54196
Aug 19, 2024162.96163.42162.20162.20162.2079
Aug 16, 2024161.06161.16160.60160.60160.60-
Aug 15, 2024154.00157.30153.48157.30157.307
Aug 14, 2024154.16154.16152.56153.30153.30-
Aug 13, 2024150.76152.60149.82152.60152.60-
Aug 12, 2024154.34154.44150.86150.86150.86-
Aug 9, 2024154.38155.38153.34153.34153.34-
Aug 8, 2024151.64153.56149.46153.56153.5632
Aug 7, 2024152.26153.10152.26152.52152.52-
Aug 6, 2024156.48156.48149.86149.86149.862
Aug 5, 2024151.72152.92147.82150.92150.92188
Aug 2, 2024163.84164.08154.24154.24154.24-
Aug 1, 2024176.82177.56166.68166.68166.6820
Jul 31, 2024169.08176.74169.08176.74176.748
Jul 30, 2024171.52172.88171.48172.78172.78-
Jul 29, 2024172.60173.48170.74170.74170.74-
Jul 26, 2024170.10172.76170.10172.76172.76-
Jul 25, 2024166.64168.12165.64168.12168.12-
Jul 24, 2024171.08171.64168.76168.76168.76-
Jul 23, 2024164.38169.72164.38169.72169.72-
Jul 22, 2024165.26167.16164.12164.12164.12-
Jul 19, 2024165.90166.40163.20163.20163.20-
Jul 18, 2024169.38169.38168.92169.12169.12-
Jul 17, 2024170.46170.46169.34169.36169.3635
Jul 16, 2024165.04168.86164.94168.86168.86118
Jul 15, 2024167.62167.96164.64165.34165.341
Jul 12, 2024168.38169.14165.98165.98165.98-
Jul 11, 2024169.64170.86169.56170.86170.8659
Jul 10, 2024170.02170.20169.82170.20170.201
Jul 9, 2024171.96172.44169.26171.36171.361
Jul 8, 2024170.74174.74170.72174.74174.7459
Jul 5, 2024170.96170.96169.48170.38170.3812
Jul 4, 2024171.02171.56170.72171.56171.5621
Jul 3, 2024172.56172.56171.04171.04171.04-
Jul 2, 2024174.02174.02173.92173.92173.92-
Jul 1, 2024168.32172.84168.26172.84172.8455
Jun 28, 2024170.90171.16170.70170.70170.7054
Jun 27, 2024166.20170.54166.20170.54170.54-
Jun 26, 2024163.72165.60163.42165.60165.606
Jun 25, 2024166.48166.48162.08162.08162.0867
Jun 24, 2024163.50167.28163.50166.84166.841
Jun 21, 2024164.66165.10164.66165.00165.0040
Jun 20, 2024163.02163.02161.82161.82161.82-
Jun 19, 2024162.76163.00162.76163.00163.006
Jun 18, 2024166.34166.34163.14163.14163.1450
Jun 17, 2024165.28167.26165.28167.26167.2628
Jun 14, 2024168.40168.40166.74166.74166.74-
Jun 13, 2024169.38169.38167.44167.44167.44-
Jun 12, 2024172.76172.76169.22169.22169.2227
Jun 11, 2024176.38176.38173.34173.34173.34-
Jun 10, 2024176.42177.26176.42177.26177.266
Jun 7, 2024175.62176.58175.62176.58176.58-
Jun 6, 2024174.28174.28173.60173.60173.6016
Jun 5, 2024173.52173.96173.48173.48173.4862
Jun 4, 2024169.14172.68168.64170.54170.54221
Jun 3, 2024164.40166.98164.36166.98166.98114
May 31, 2024159.50160.62159.50160.62160.62-
May 30, 2024159.72159.98159.72159.98159.985
May 29, 2024160.80161.30160.80160.92160.9215
May 28, 2024161.12161.12161.00161.00161.00-
May 27, 2024161.42161.42161.42161.42161.42-
May 24, 2024159.96159.96159.60159.60159.60-
May 23, 2024172.42172.42161.44161.44161.44-
May 22, 2024170.62171.58170.62170.78170.7816
May 21, 2024172.12172.12170.44170.44170.44-
May 20, 2024169.40169.40168.58168.58168.5819
May 17, 2024168.36168.36167.30167.30167.30-
May 16, 2024162.86168.00162.86168.00168.00-
May 15, 2024164.10164.24162.74162.74162.74256
May 14, 2024168.54168.54168.54168.54168.54-
May 13, 2024165.64165.98165.64165.84165.8414
May 10, 2024167.66167.66166.06166.06166.0610
May 9, 2024167.34167.92167.34167.92167.92-
May 8, 2024164.38165.64164.38165.64165.64-
May 7, 2024165.10165.10164.50164.50164.50-
May 6, 2024167.44168.26167.44168.26168.2640
May 3, 2024166.52166.52165.68166.10166.1057
May 2, 2024160.52164.68160.52164.68164.68-
Apr 30, 2024161.84161.86161.84161.86161.86-
Apr 29, 2024156.60160.68156.60160.68160.68-
Apr 26, 2024155.46155.78155.46155.78155.78-
Apr 25, 2024152.86152.86150.34150.34150.3413
Apr 24, 2024158.86160.40157.64157.64157.6451
Apr 23, 2024159.90159.90158.14158.14158.14-
Apr 22, 2024159.78159.78159.44159.44159.44-
Apr 19, 2024158.46160.50158.46160.50160.5010
Apr 18, 2024159.14160.48158.14160.48160.4860
Apr 17, 2024160.22160.72158.42158.42158.4215
Apr 16, 2024158.20158.54158.20158.54158.5425
Apr 15, 2024160.00160.84160.00160.16160.1656
Apr 12, 2024162.28162.28160.92160.92160.92-
Apr 11, 2024163.28163.28161.14161.28161.2812