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

XETRA - Delayed Quote EUR

The Boeing Company (BCO.DE)

162.98
-1.64
(-1.00%)
As of 3:30:39 PM GMT+2. Market Open.
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
May 6, 2025164.34164.76162.74162.98162.986,095
May 5, 2025163.64165.00161.62164.62164.628,423
May 2, 2025162.08165.00161.50163.54163.548,020
Apr 30, 2025159.88160.22156.66160.22160.226,339
Apr 29, 2025160.04161.32159.34159.50159.507,072
Apr 28, 2025156.88162.38156.68159.34159.349,696
Apr 25, 2025155.98158.50154.48155.38155.387,396
Apr 24, 2025150.02153.22149.12153.22153.228,707
Apr 23, 2025144.94155.00144.22151.28151.2823,705
Apr 22, 2025139.12144.20138.56140.16140.1612,975
Apr 17, 2025139.30140.98138.00140.32140.328,645
Apr 16, 2025135.36138.14134.94138.14138.145,551
Apr 15, 2025140.76141.26133.74139.44139.4429,229
Apr 14, 2025140.92142.84138.84140.46140.469,071
Apr 11, 2025138.66139.00134.00135.54135.5417,601
Apr 10, 2025144.98144.98138.52138.52138.5235,971
Apr 9, 2025125.12130.08122.00128.20128.2035,641
Apr 8, 2025130.48135.28129.02132.42132.4229,220
Apr 7, 2025113.50131.08113.10123.84123.8473,772
Apr 4, 2025137.02137.70121.52126.54126.5460,488
Apr 3, 2025149.04149.60138.46139.44139.4418,926
Apr 2, 2025155.64155.64153.42154.24154.244,566
Apr 1, 2025157.90157.90152.00156.94156.948,654
Mar 31, 2025158.98158.98154.74158.34158.3412,104
Mar 28, 2025165.80166.34160.36160.46160.463,082
Mar 27, 2025165.12168.50165.00167.22167.225,291
Mar 26, 2025168.78169.54166.62166.62166.623,959
Mar 25, 2025167.36169.02166.72168.74168.748,094
Mar 24, 2025167.48167.48167.48167.48167.48-
Mar 21, 2025160.36168.38157.94167.48167.4817,228
Mar 20, 2025159.54160.58157.44157.44157.446,114
Mar 19, 2025148.52158.60148.10157.10157.1016,937
Mar 18, 2025147.78148.34145.66146.86146.865,741
Mar 17, 2025148.18148.18148.18148.18148.18-
Mar 14, 2025147.78149.12146.50148.18148.185,570
Mar 13, 2025145.96149.02144.54146.44146.449,247
Mar 12, 2025141.62146.08141.00143.32143.3212,112
Mar 11, 2025136.70137.60133.32136.26136.2610,451
Mar 10, 2025142.14142.20136.42136.68136.6813,273
Mar 7, 2025147.14147.14139.56139.60139.6010,114
Mar 6, 2025151.00151.20147.98149.66149.667,255
Mar 5, 2025151.02151.62147.88149.18149.189,579
Mar 4, 2025162.38162.38149.20150.12150.1213,351
Mar 3, 2025168.20169.44165.46165.92165.926,200
Feb 28, 2025166.96169.22166.94168.18168.182,148
Feb 27, 2025166.22170.18165.94169.76169.763,609
Feb 26, 2025169.16171.06167.72167.96167.964,033
Feb 25, 2025171.98173.10168.06168.24168.246,441
Feb 24, 2025169.84172.36168.58172.36172.365,908
Feb 21, 2025172.36174.10171.74173.00173.0023,357
Feb 20, 2025177.16178.06172.60172.60172.605,531
Feb 19, 2025176.98179.30175.00176.80176.807,854
Feb 18, 2025177.06180.32176.62179.58179.589,561
Feb 17, 2025177.54177.66175.24176.22176.221,882
Feb 14, 2025177.64178.12174.80175.76175.7610,646
Feb 13, 2025178.02180.88176.26178.52178.5213,817
Feb 12, 2025174.20175.32172.60174.76174.7612,623
Feb 11, 2025175.92176.06172.16174.42174.423,508
Feb 10, 2025176.34177.84175.02175.02175.023,224
Feb 7, 2025177.88179.20176.80177.30177.3015,145
Feb 6, 2025175.40179.20174.98177.92177.9212,442
Feb 5, 2025168.50173.20168.00172.40172.408,534
Feb 4, 2025171.68171.68168.06168.06168.068,907
Feb 3, 2025168.10173.12168.06172.02172.0214,455
Jan 31, 2025171.36175.00171.28172.28172.287,541
Jan 30, 2025167.58171.10166.94170.34170.3411,686
Jan 29, 2025171.98175.00164.52164.52164.5214,345
Jan 28, 2025168.14180.40165.54175.08175.0849,669
Jan 27, 2025166.44169.44165.62166.68166.688,280
Jan 24, 2025166.72171.90166.32169.40169.4017,996
Jan 23, 2025167.78170.50166.72170.50170.506,274
Jan 22, 2025169.60169.60167.08168.68168.684,868
Jan 21, 2025165.86169.64165.28169.62169.6211,058
Jan 20, 2025167.44167.44165.26165.34165.342,462
Jan 17, 2025164.38166.70164.32165.70165.704,817
Jan 16, 2025162.18165.50161.64163.88163.882,557
Jan 15, 2025161.88164.34161.58162.08162.087,785
Jan 14, 2025167.18167.48161.38161.38161.383,840
Jan 13, 2025168.20168.66167.00167.18167.184,145
Jan 10, 2025167.18170.50163.70164.16164.168,198
Jan 9, 2025167.18167.56165.96167.46167.462,982
Jan 8, 2025167.00168.36164.94168.02168.02-
Jan 7, 2025163.50168.12163.50166.76166.763,845
Jan 6, 2025167.14167.88164.54164.86164.866,593
Jan 3, 2025167.70168.78165.46167.54167.544,629
Jan 2, 2025171.42173.42165.78166.32166.3211,429
Dec 30, 2024166.84169.62164.68167.28167.2812,873
Dec 27, 2024172.94173.80172.34173.30173.305,734
Dec 23, 2024171.30173.02167.86168.62168.62-
Dec 20, 2024170.02172.30167.20172.08172.0816,572
Dec 19, 2024166.36172.00165.86172.00172.0011,664
Dec 18, 2024165.12169.44164.90169.44169.444,876
Dec 17, 2024164.98167.04163.64164.16164.165,865
Dec 16, 2024160.50164.34158.50163.86163.864,389
Dec 13, 2024161.30161.74159.00161.74161.7411,916
Dec 12, 2024158.80161.14158.26160.52160.526,849
Dec 11, 2024156.96161.00156.40158.84158.849,964
Dec 10, 2024149.92149.92149.92149.92149.92-
Dec 9, 2024146.20152.20145.32149.92149.923,411
Dec 6, 2024148.10150.08147.80148.00148.0012,630
Dec 5, 2024150.16151.10149.22150.16150.164,203
Dec 4, 2024148.32150.26146.98149.96149.9611,404
Dec 3, 2024149.32149.56147.00148.10148.103,812
Dec 2, 2024148.90153.10147.90151.78151.786,851
Nov 29, 2024144.46149.10143.76147.84147.846,462
Nov 28, 2024143.76143.76143.76143.76143.76-
Nov 27, 2024143.94144.28142.78143.76143.762,729
Nov 26, 2024145.24145.94142.62145.72145.726,735
Nov 25, 2024141.60141.60141.60141.60141.60-
Nov 22, 2024136.88142.14136.88141.60141.6021,162
Nov 21, 2024138.86139.58134.76136.90136.909,158
Nov 20, 2024137.60139.72137.60138.74138.744,295
Nov 19, 2024135.82137.24133.92137.14137.146,793
Nov 18, 2024132.72134.60130.80134.46134.463,997
Nov 15, 2024130.66132.60130.26131.84131.845,430
Nov 14, 2024133.24134.62132.62132.62132.626,488
Nov 13, 2024137.10137.68134.38134.70134.7018,803
Nov 12, 2024140.02140.48136.38136.86136.863,755
Nov 11, 2024142.76143.64140.10140.14140.148,129
Nov 8, 2024140.38141.24139.00139.98139.9813,775
Nov 7, 2024137.90141.02137.50139.90139.9010,262
Nov 6, 2024144.00145.12134.74137.34137.3436,242
Nov 5, 2024146.42146.98140.00140.92140.9210,771
Nov 4, 2024142.22143.84140.00143.08143.083,141
Nov 1, 2024137.98137.98137.98137.98137.98-
Oct 31, 2024141.58142.54136.58137.98137.987,979
Oct 30, 2024141.76143.32141.04143.32143.324,632
Oct 29, 2024137.28144.14135.58141.34141.3413,052
Oct 28, 2024142.66144.48140.10141.84141.8410,027
Oct 25, 2024144.00144.70143.12143.40143.401,415
Oct 24, 2024140.98144.26139.40143.02143.0216,718
Oct 23, 2024148.42149.32142.78143.42143.4214,552
Oct 22, 2024148.16148.50146.78147.54147.543,471
Oct 21, 2024147.78150.26146.00147.36147.3610,683
Oct 18, 2024143.78143.92141.70141.70141.702,582
Oct 17, 2024142.78145.00141.80144.16144.167,165
Oct 16, 2024139.48141.04139.18141.04141.041,815
Oct 15, 2024136.90140.58134.88139.08139.0815,587
Oct 14, 2024136.18136.84134.00136.22136.228,932
Oct 11, 2024134.50137.48133.42137.48137.485,637
Oct 10, 2024136.90137.36135.08135.54135.547,610
Oct 9, 2024139.78139.80135.74138.22138.225,802
Oct 8, 2024141.92142.78140.82140.82140.825,046
Oct 7, 2024141.00144.54140.38142.12142.129,106
Oct 4, 2024137.00139.18136.60138.36138.363,322
Oct 3, 2024138.82138.84137.00137.58137.584,735
Oct 2, 2024138.98140.00138.38139.12139.125,487
Oct 1, 2024137.56139.38132.24139.34139.3427,799
Sep 30, 2024139.82139.96135.22136.98136.988,725
Sep 27, 2024139.00140.66138.42140.66140.665,353
Sep 26, 2024137.56138.44137.00138.40138.405,139
Sep 25, 2024139.20140.08138.14138.18138.183,366
Sep 24, 2024140.52140.74137.82138.52138.529,291
Sep 23, 2024138.02139.00136.60138.22138.222,150
Sep 20, 2024138.84138.84136.92137.90137.904,185
Sep 19, 2024140.54141.08139.40139.74139.744,884
Sep 18, 2024140.46141.84140.24141.42141.42524
Sep 17, 2024140.56142.56139.84141.34141.343,230
Sep 16, 2024142.06142.26138.76139.24139.244,882
Sep 13, 2024144.00146.64139.46146.08146.089,062
Sep 12, 2024146.12147.66144.28147.66147.662,361
Sep 11, 2024144.74145.08141.92143.28143.282,471
Sep 10, 2024147.50148.12143.66144.64144.644,206
Sep 9, 2024144.48151.50144.48147.68147.6810,426
Sep 6, 2024145.42146.58142.78142.98142.983,723
Sep 5, 2024147.38148.08144.96144.96144.962,759
Sep 4, 2024144.94150.28144.16148.96148.966,442
Sep 3, 2024156.72157.30143.66143.80143.8014,088
Sep 2, 2024156.98158.00156.02157.92157.921,655
Aug 30, 2024155.70157.40155.70155.98155.984,966
Aug 29, 2024152.72156.52152.72156.38156.382,164
Aug 28, 2024155.02156.72154.40154.40154.401,749
Aug 27, 2024156.46156.46153.48154.56154.564,447
Aug 26, 2024155.56156.36154.44155.00155.003,430
Aug 23, 2024156.10158.00155.82157.60157.603,768
Aug 22, 2024155.86157.28155.48156.22156.222,519
Aug 21, 2024154.52155.66153.98154.58154.583,287
Aug 20, 2024161.78162.18153.22153.72153.727,621
Aug 19, 2024162.68163.96161.90162.10162.102,971
Aug 16, 2024161.00162.90160.02160.78160.786,582
Aug 15, 2024154.00158.00153.18157.30157.303,035
Aug 14, 2024154.40154.40152.06153.34153.342,217
Aug 13, 2024150.98152.68148.80152.68152.684,453
Aug 12, 2024154.98154.98150.64150.82150.823,029
Aug 9, 2024154.02155.76153.30153.40153.401,774
Aug 8, 2024151.08154.22149.32153.44153.443,919
Aug 7, 2024151.52153.88151.52152.66152.666,785
Aug 6, 2024155.04155.50149.72149.72149.724,960
Aug 5, 2024153.40153.42146.38151.20151.206,995
Aug 2, 2024163.00164.30153.40154.12154.128,560
Aug 1, 2024176.92177.80166.30166.30166.30-
Jul 31, 2024173.18179.26168.60176.16176.1615,291
Jul 30, 2024171.70173.30171.66172.90172.901,139
Jul 29, 2024172.54173.84170.18170.24170.241,465
Jul 26, 2024170.78172.76170.18172.62172.625,539
Jul 25, 2024166.96168.60164.76168.16168.161,890
Jul 24, 2024171.34172.06168.16168.86168.863,254
Jul 23, 2024164.18170.14164.18170.14170.142,481
Jul 22, 2024165.56167.72164.28164.28164.282,000
Jul 19, 2024166.12166.62163.10163.46163.462,261
Jul 18, 2024169.30171.08168.70168.70168.70935
Jul 17, 2024170.24172.00169.10169.24169.244,566
Jul 16, 2024165.18169.60164.78169.14169.147,285
Jul 15, 2024167.82168.14164.50165.76165.761,830
Jul 12, 2024169.20169.42165.74166.32166.321,747
Jul 11, 2024169.86171.04168.94170.92170.921,698
Jul 10, 2024170.00170.74169.12170.14170.142,453
Jul 9, 2024172.12172.44170.94171.20171.201,988
Jul 8, 2024170.96176.56170.30174.30174.303,782
Jul 5, 2024170.32171.40168.36170.40170.404,497
Jul 4, 2024171.30172.30170.10170.10170.10825
Jul 3, 2024172.56173.22169.56170.74170.742,578
Jul 2, 2024173.76176.00172.70173.70173.704,971
Jul 1, 2024168.56176.04166.90173.36173.365,907
Jun 28, 2024170.92171.76170.12170.44170.443,187
Jun 27, 2024165.66171.08165.66170.16170.164,058
Jun 26, 2024163.46166.16163.04165.68165.682,261
Jun 25, 2024167.00167.00161.96161.96161.965,468
Jun 24, 2024163.60168.20162.58167.04167.045,194
Jun 21, 2024164.34166.12164.20166.12166.122,163
Jun 20, 2024163.00163.26161.00161.84161.844,764
Jun 19, 2024162.38163.34161.90162.72162.721,325
Jun 18, 2024166.68166.76162.00163.04163.045,461
Jun 17, 2024166.10167.50164.80167.12167.121,546
Jun 14, 2024168.44168.88165.60166.60166.604,311
Jun 13, 2024169.28169.90166.14167.46167.464,570
Jun 12, 2024173.06173.06168.86169.22169.226,176
Jun 11, 2024176.56177.00171.98171.98171.984,551
Jun 10, 2024176.18179.24175.54177.06177.064,730
Jun 7, 2024175.86177.26174.70176.48176.486,719
Jun 6, 2024174.82174.82172.54173.76173.764,844
Jun 5, 2024173.82174.30171.48173.28173.285,373
Jun 4, 2024168.80173.12168.18170.26170.265,855
Jun 3, 2024164.52169.54162.28167.20167.208,844
May 31, 2024159.78160.58158.66160.58160.582,668
May 30, 2024159.54160.58159.00160.20160.201,748
May 29, 2024160.78162.14159.98161.12161.123,037
May 28, 2024161.64163.46160.44160.70160.701,791
May 27, 2024161.98162.12161.20161.48161.481,357
May 24, 2024160.14160.60156.58159.60159.606,645
May 23, 2024172.88172.88160.92161.84161.844,680
May 22, 2024170.42171.40169.86170.92170.923,698
May 21, 2024172.00172.34169.00170.34170.342,107
May 20, 2024169.30173.26168.28173.26173.261,700
May 17, 2024168.76169.14167.12167.12167.122,236
May 16, 2024162.68168.40162.00167.98167.982,623
May 15, 2024164.72166.16162.28162.82162.824,774
May 14, 2024166.02168.94165.08168.94168.942,739
May 13, 2024166.18167.30164.92166.08166.081,726
May 10, 2024167.94168.58166.12166.12166.123,797
May 9, 2024167.50168.34166.96167.80167.801,852
May 8, 2024164.58165.90163.50165.90165.901,488
May 7, 2024164.62165.42163.52164.48164.483,743
May 6, 2024167.34169.04167.00168.38168.382,898

Related Tickers

AIR.F Airbus SE
156.30
-1.76%
 
AIR.DE Airbus SE
156.28
-1.30%
 
MTX.DE MTU Aero Engines AG
319.10
-1.33%
 
R3NK.F RENK Group AG
57.95
-1.73%
 
GCP.MU General Electric Co
182.80
-0.87%
 
CFF.BO CFF Fluid Control Ltd
512.60
+1.98%
 
1FC.F FACC AG
7.16
-0.42%
 
AIR.SG Airbus SE
156.00
-1.84%
 
GDX.DE General Dynamics Corporation
241.40
0.00%
 
1FC.DE FACC AG
7.22
0.00%