Frankfurt - Delayed Quote EUR
The Boeing Company (BCO.F)
183.50
-2.34
(-1.26%)
At close: 8:55:42 PM GMT+2
Currency in EUR Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| Jun 5, 2025 | 185.24 | 185.56 | 183.50 | 183.50 | 183.50 | 1,450 |
| Jun 4, 2025 | 187.18 | 187.84 | 185.84 | 185.84 | 185.84 | 943 |
| Jun 3, 2025 | 184.14 | 189.50 | 184.14 | 189.50 | 189.50 | 539 |
| Jun 2, 2025 | 180.86 | 185.00 | 179.28 | 184.60 | 184.60 | 368 |
| May 30, 2025 | 183.00 | 183.96 | 180.70 | 180.70 | 180.70 | 287 |
| May 29, 2025 | 179.94 | 185.00 | 177.64 | 185.00 | 185.00 | 262 |
| May 28, 2025 | 177.30 | 178.46 | 176.50 | 178.46 | 178.46 | 585 |
| May 27, 2025 | 178.10 | 181.78 | 177.98 | 177.98 | 177.98 | 539 |
| May 26, 2025 | 179.00 | 179.00 | 176.28 | 176.28 | 176.28 | 679 |
| May 23, 2025 | 178.74 | 179.96 | 174.84 | 178.00 | 178.00 | 941 |
| May 22, 2025 | 178.32 | 180.86 | 176.94 | 180.86 | 180.86 | 532 |
| May 21, 2025 | 181.14 | 183.08 | 178.46 | 178.46 | 178.46 | 605 |
| May 20, 2025 | 182.24 | 185.12 | 181.70 | 182.92 | 182.92 | 448 |
| May 19, 2025 | 179.20 | 182.48 | 176.32 | 181.82 | 181.82 | 1,293 |
| May 16, 2025 | 184.00 | 185.28 | 181.40 | 183.50 | 183.50 | 855 |
| May 15, 2025 | 183.92 | 186.88 | 183.92 | 184.30 | 184.30 | 1,681 |
| May 14, 2025 | 183.08 | 185.38 | 181.60 | 183.92 | 183.92 | 1,500 |
| May 13, 2025 | 180.00 | 184.00 | 179.04 | 181.94 | 181.94 | 1,627 |
| May 12, 2025 | 175.00 | 182.60 | 174.00 | 179.60 | 179.60 | 1,804 |
| May 9, 2025 | 171.00 | 172.50 | 170.12 | 171.20 | 171.20 | 675 |
| May 8, 2025 | 164.00 | 172.50 | 164.00 | 172.20 | 172.20 | 2,397 |
| May 7, 2025 | 163.90 | 164.38 | 161.66 | 163.90 | 163.90 | 558 |
| May 6, 2025 | 163.00 | 163.52 | 161.88 | 161.88 | 161.88 | 138 |
| May 5, 2025 | 162.60 | 165.30 | 161.04 | 165.30 | 165.30 | 1,223 |
| May 2, 2025 | 160.46 | 165.50 | 160.46 | 165.50 | 165.50 | 1,780 |
| Apr 30, 2025 | 158.00 | 161.30 | 156.50 | 161.30 | 161.30 | 892 |
| Apr 29, 2025 | 159.78 | 161.48 | 159.18 | 159.18 | 159.18 | 494 |
| Apr 28, 2025 | 158.00 | 160.36 | 156.84 | 158.86 | 158.86 | 1,093 |
| Apr 25, 2025 | 156.96 | 157.96 | 153.80 | 155.62 | 155.62 | 653 |
| Apr 24, 2025 | 152.00 | 155.20 | 149.48 | 155.20 | 155.20 | 352 |
| Apr 23, 2025 | 144.50 | 154.00 | 144.50 | 152.00 | 152.00 | 708 |
| Apr 22, 2025 | 138.50 | 140.16 | 138.32 | 139.36 | 139.36 | 289 |
| Apr 17, 2025 | 138.72 | 142.86 | 138.40 | 142.86 | 142.86 | 203 |
| Apr 16, 2025 | 136.50 | 138.70 | 134.64 | 138.70 | 138.70 | 381 |
| Apr 15, 2025 | 140.60 | 140.60 | 134.50 | 137.90 | 137.90 | 1,852 |
| Apr 14, 2025 | 140.90 | 142.04 | 139.54 | 139.54 | 139.54 | 619 |
| Apr 11, 2025 | 138.62 | 138.64 | 136.06 | 137.34 | 137.34 | 111 |
| Apr 10, 2025 | 145.02 | 145.10 | 136.00 | 138.40 | 138.40 | 2,105 |
| Apr 9, 2025 | 126.00 | 145.72 | 123.56 | 145.72 | 145.72 | 1,664 |
| Apr 8, 2025 | 130.20 | 135.34 | 126.20 | 126.20 | 126.20 | 4,309 |
| Apr 7, 2025 | 118.00 | 127.70 | 115.80 | 127.70 | 127.70 | 5,096 |
| Apr 4, 2025 | 137.20 | 137.80 | 121.50 | 126.86 | 126.86 | 3,521 |
| Apr 3, 2025 | 148.00 | 149.00 | 137.72 | 137.72 | 137.72 | 1,204 |
| Apr 2, 2025 | 155.64 | 155.70 | 153.72 | 154.38 | 154.38 | 47 |
| Apr 1, 2025 | 157.24 | 157.68 | 153.20 | 153.20 | 153.20 | 193 |
| Mar 31, 2025 | 159.70 | 159.70 | 155.00 | 157.96 | 157.96 | 1,330 |
| Mar 28, 2025 | 166.06 | 166.16 | 160.00 | 160.64 | 160.64 | 398 |
| Mar 27, 2025 | 164.88 | 168.66 | 164.88 | 167.64 | 167.64 | 175 |
| Mar 26, 2025 | 168.00 | 168.86 | 165.14 | 165.36 | 165.36 | 1,399 |
| Mar 25, 2025 | 167.50 | 169.74 | 166.00 | 169.74 | 169.74 | 410 |
| Mar 24, 2025 | 168.00 | 170.00 | 166.90 | 168.04 | 168.04 | 1,408 |
| Mar 21, 2025 | 159.02 | 169.00 | 158.10 | 165.86 | 165.86 | 1,619 |
| Mar 20, 2025 | 160.02 | 160.82 | 158.66 | 158.66 | 158.66 | 189 |
| Mar 19, 2025 | 148.40 | 159.76 | 148.02 | 159.76 | 159.76 | 412 |
| Mar 18, 2025 | 147.90 | 148.10 | 146.08 | 147.86 | 147.86 | 303 |
| Mar 17, 2025 | 148.00 | 148.94 | 146.00 | 147.70 | 147.70 | 1,067 |
| Mar 14, 2025 | 148.50 | 149.00 | 146.84 | 149.00 | 149.00 | 346 |
| Mar 13, 2025 | 146.50 | 149.00 | 145.00 | 147.26 | 147.26 | 377 |
| Mar 12, 2025 | 142.70 | 146.38 | 141.40 | 146.34 | 146.34 | 2,336 |
| Mar 11, 2025 | 137.30 | 141.72 | 133.62 | 141.72 | 141.72 | 1,275 |
| Mar 10, 2025 | 142.00 | 142.14 | 135.72 | 137.34 | 137.34 | 859 |
| Mar 7, 2025 | 146.96 | 147.16 | 138.00 | 142.30 | 142.30 | 1,979 |
| Mar 6, 2025 | 151.30 | 151.30 | 146.52 | 146.52 | 146.52 | 985 |
| Mar 5, 2025 | 152.50 | 152.50 | 149.00 | 151.20 | 151.20 | 687 |
| Mar 4, 2025 | 161.50 | 162.30 | 150.00 | 150.00 | 150.00 | 2,124 |
| Mar 3, 2025 | 167.00 | 168.76 | 163.00 | 163.00 | 163.00 | 793 |
| Feb 28, 2025 | 167.04 | 168.54 | 167.04 | 168.54 | 168.54 | 185 |
| Feb 27, 2025 | 165.62 | 168.12 | 165.62 | 168.12 | 168.12 | 164 |
| Feb 26, 2025 | 170.16 | 171.48 | 164.16 | 166.16 | 166.16 | 710 |
| Feb 25, 2025 | 171.74 | 173.30 | 168.46 | 169.00 | 169.00 | 1,315 |
| Feb 24, 2025 | 168.40 | 174.68 | 168.40 | 174.68 | 174.68 | 146 |
| Feb 21, 2025 | 171.76 | 173.54 | 167.60 | 167.60 | 167.60 | 213 |
| Feb 20, 2025 | 177.50 | 178.28 | 172.12 | 172.12 | 172.12 | 657 |
| Feb 19, 2025 | 176.42 | 178.02 | 176.42 | 177.94 | 177.94 | 297 |
| Feb 18, 2025 | 176.28 | 180.14 | 176.28 | 178.06 | 178.06 | 750 |
| Feb 17, 2025 | 177.00 | 177.00 | 175.12 | 176.50 | 176.50 | 492 |
| Feb 14, 2025 | 176.00 | 178.24 | 174.66 | 174.66 | 174.66 | 807 |
| Feb 13, 2025 | 177.86 | 181.00 | 177.40 | 179.44 | 179.44 | 224 |
| Feb 12, 2025 | 174.58 | 178.82 | 171.80 | 178.82 | 178.82 | 455 |
| Feb 11, 2025 | 175.64 | 176.00 | 172.82 | 174.66 | 174.66 | 200 |
| Feb 10, 2025 | 177.10 | 177.70 | 174.72 | 174.72 | 174.72 | 132 |
| Feb 7, 2025 | 177.14 | 178.96 | 176.90 | 176.90 | 176.90 | 1,206 |
| Feb 6, 2025 | 176.10 | 179.00 | 174.90 | 176.64 | 176.64 | 1,123 |
| Feb 5, 2025 | 167.98 | 174.36 | 167.80 | 174.20 | 174.20 | 157 |
| Feb 4, 2025 | 171.00 | 171.54 | 168.64 | 168.64 | 168.64 | 437 |
| Feb 3, 2025 | 163.20 | 172.00 | 163.20 | 171.58 | 171.58 | 1,042 |
| Jan 31, 2025 | 171.86 | 173.70 | 171.34 | 171.34 | 171.34 | 296 |
| Jan 30, 2025 | 167.60 | 171.82 | 167.60 | 171.82 | 171.82 | 125 |
| Jan 29, 2025 | 171.66 | 172.22 | 163.84 | 163.84 | 163.84 | 962 |
| Jan 28, 2025 | 167.28 | 180.00 | 167.22 | 170.00 | 170.00 | 1,045 |
| Jan 27, 2025 | 166.00 | 169.00 | 165.50 | 166.88 | 166.88 | 1,280 |
| Jan 24, 2025 | 166.50 | 171.80 | 166.50 | 167.46 | 167.46 | 841 |
| Jan 23, 2025 | 167.80 | 171.06 | 167.42 | 171.00 | 171.00 | 314 |
| Jan 22, 2025 | 169.98 | 169.98 | 167.50 | 168.00 | 168.00 | 860 |
| Jan 21, 2025 | 165.70 | 169.46 | 165.22 | 168.86 | 168.86 | 652 |
| Jan 20, 2025 | 167.50 | 167.66 | 166.18 | 166.94 | 166.94 | 711 |
| Jan 17, 2025 | 164.12 | 167.08 | 163.68 | 166.76 | 166.76 | 710 |
| Jan 16, 2025 | 162.44 | 165.52 | 161.62 | 164.34 | 164.34 | 285 |
| Jan 15, 2025 | 162.10 | 163.40 | 161.24 | 161.30 | 161.30 | 220 |
| Jan 14, 2025 | 166.42 | 167.40 | 160.02 | 162.02 | 162.02 | 485 |
| Jan 13, 2025 | 169.54 | 169.54 | 165.78 | 166.14 | 166.14 | 645 |
| Jan 10, 2025 | 167.50 | 167.90 | 164.16 | 165.30 | 165.30 | 291 |
| Jan 9, 2025 | 165.66 | 167.02 | 165.66 | 167.02 | 167.02 | 763 |
| Jan 8, 2025 | 168.00 | 168.44 | 165.30 | 167.86 | 167.86 | 272 |
| Jan 7, 2025 | 164.36 | 168.00 | 164.36 | 166.50 | 166.50 | 266 |
| Jan 6, 2025 | 167.00 | 167.96 | 164.50 | 165.00 | 165.00 | 1,788 |
| Jan 3, 2025 | 167.34 | 168.36 | 165.46 | 165.46 | 165.46 | 591 |
| Jan 2, 2025 | 170.60 | 172.34 | 166.00 | 166.28 | 166.28 | 1,698 |
| Dec 30, 2024 | 167.00 | 169.44 | 165.00 | 168.00 | 168.00 | 989 |
| Dec 27, 2024 | 173.40 | 173.78 | 172.44 | 172.56 | 172.56 | 298 |
| Dec 23, 2024 | 171.44 | 172.50 | 169.12 | 169.12 | 169.12 | 905 |
| Dec 20, 2024 | 171.40 | 174.00 | 167.08 | 171.56 | 171.56 | 2,177 |
| Dec 19, 2024 | 167.12 | 172.62 | 165.82 | 172.36 | 172.36 | 1,760 |
| Dec 18, 2024 | 165.00 | 169.68 | 164.54 | 167.00 | 167.00 | 1,979 |
| Dec 17, 2024 | 165.14 | 167.24 | 164.04 | 165.82 | 165.82 | 1,177 |
| Dec 16, 2024 | 161.28 | 166.36 | 159.32 | 166.36 | 166.36 | 1,344 |
| Dec 13, 2024 | 160.34 | 161.94 | 159.88 | 161.50 | 161.50 | 1,253 |
| Dec 12, 2024 | 159.34 | 161.50 | 158.32 | 160.32 | 160.32 | 979 |
| Dec 11, 2024 | 158.00 | 160.66 | 156.36 | 158.34 | 158.34 | 2,335 |
| Dec 10, 2024 | 149.80 | 157.86 | 149.36 | 155.96 | 155.96 | 1,556 |
| Dec 9, 2024 | 148.00 | 151.20 | 145.42 | 151.20 | 151.20 | 3,071 |
| Dec 6, 2024 | 147.58 | 150.00 | 145.54 | 145.54 | 145.54 | 870 |
| Dec 5, 2024 | 150.94 | 151.08 | 148.82 | 148.82 | 148.82 | 577 |
| Dec 4, 2024 | 148.02 | 151.96 | 146.60 | 150.80 | 150.80 | 783 |
| Dec 3, 2024 | 149.32 | 149.84 | 147.04 | 147.90 | 147.90 | 1,000 |
| Dec 2, 2024 | 149.00 | 153.00 | 147.66 | 149.72 | 149.72 | 1,108 |
| Nov 29, 2024 | 145.52 | 148.10 | 144.50 | 146.40 | 146.40 | 1,230 |
| Nov 28, 2024 | 145.04 | 146.62 | 145.04 | 146.62 | 146.62 | 914 |
| Nov 27, 2024 | 144.14 | 144.32 | 142.84 | 144.32 | 144.32 | 304 |
| Nov 26, 2024 | 145.60 | 145.84 | 142.68 | 142.68 | 142.68 | 596 |
| Nov 25, 2024 | 144.00 | 145.50 | 142.70 | 145.10 | 145.10 | 2,471 |
| Nov 22, 2024 | 137.04 | 144.00 | 136.70 | 142.78 | 142.78 | 1,475 |
| Nov 21, 2024 | 138.40 | 140.10 | 135.02 | 136.90 | 136.90 | 808 |
| Nov 20, 2024 | 138.68 | 139.00 | 137.20 | 138.42 | 138.42 | 444 |
| Nov 19, 2024 | 136.50 | 137.30 | 135.16 | 137.14 | 137.14 | 561 |
| Nov 18, 2024 | 133.90 | 136.16 | 130.88 | 135.70 | 135.70 | 1,537 |
| Nov 15, 2024 | 130.50 | 132.42 | 130.10 | 132.42 | 132.42 | 794 |
| Nov 14, 2024 | 132.50 | 134.96 | 130.00 | 131.50 | 131.50 | 1,333 |
| Nov 13, 2024 | 136.00 | 137.60 | 133.04 | 133.04 | 133.04 | 1,916 |
| Nov 12, 2024 | 140.20 | 140.76 | 135.86 | 136.82 | 136.82 | 1,487 |
| Nov 11, 2024 | 143.00 | 143.70 | 139.86 | 140.04 | 140.04 | 2,440 |
| Nov 8, 2024 | 140.00 | 142.34 | 140.00 | 142.12 | 142.12 | 1,141 |
| Nov 7, 2024 | 138.00 | 141.16 | 137.64 | 140.40 | 140.40 | 759 |
| Nov 6, 2024 | 142.70 | 145.00 | 135.44 | 136.68 | 136.68 | 3,376 |
| Nov 5, 2024 | 146.22 | 148.04 | 139.00 | 139.18 | 139.18 | 1,868 |
| Nov 4, 2024 | 143.50 | 143.82 | 140.96 | 143.82 | 143.82 | 700 |
| Nov 1, 2024 | 142.00 | 142.90 | 140.36 | 142.90 | 142.90 | 1,206 |
| Oct 31, 2024 | 141.96 | 142.40 | 137.00 | 137.30 | 137.30 | 581 |
| Oct 30, 2024 | 141.36 | 143.46 | 141.16 | 143.46 | 143.46 | 424 |
| Oct 29, 2024 | 138.48 | 143.20 | 135.58 | 143.20 | 143.20 | 1,567 |
| Oct 28, 2024 | 143.00 | 144.26 | 139.88 | 141.86 | 141.86 | 672 |
| Oct 25, 2024 | 143.28 | 144.42 | 143.04 | 144.42 | 144.42 | 142 |
| Oct 24, 2024 | 142.00 | 143.42 | 139.64 | 143.08 | 143.08 | 957 |
| Oct 23, 2024 | 147.40 | 149.30 | 142.54 | 146.46 | 146.46 | 1,093 |
| Oct 22, 2024 | 148.10 | 148.82 | 147.12 | 148.72 | 148.72 | 962 |
| Oct 21, 2024 | 147.60 | 149.90 | 146.58 | 147.68 | 147.68 | 982 |
| Oct 18, 2024 | 143.90 | 143.90 | 142.42 | 142.42 | 142.42 | 131 |
| Oct 17, 2024 | 141.78 | 144.42 | 141.78 | 144.42 | 144.42 | 396 |
| Oct 16, 2024 | 139.66 | 142.00 | 138.80 | 141.58 | 141.58 | 1,140 |
| Oct 15, 2024 | 136.74 | 140.50 | 135.10 | 140.50 | 140.50 | 578 |
| Oct 14, 2024 | 136.98 | 137.64 | 134.00 | 136.66 | 136.66 | 933 |
| Oct 11, 2024 | 135.50 | 137.76 | 133.20 | 137.76 | 137.76 | 1,085 |
| Oct 10, 2024 | 138.00 | 138.00 | 135.50 | 135.72 | 135.72 | 1,124 |
| Oct 9, 2024 | 139.54 | 139.54 | 136.62 | 136.62 | 136.62 | 314 |
| Oct 8, 2024 | 143.00 | 143.00 | 140.96 | 141.80 | 141.80 | 260 |
| Oct 7, 2024 | 140.90 | 144.58 | 140.28 | 142.30 | 142.30 | 544 |
| Oct 4, 2024 | 137.06 | 139.44 | 136.26 | 138.90 | 138.90 | 574 |
| Oct 3, 2024 | 138.34 | 138.48 | 138.34 | 138.48 | 138.48 | 50 |
| Oct 2, 2024 | 138.90 | 139.54 | 138.62 | 139.54 | 139.54 | 135 |
| Oct 1, 2024 | 136.82 | 140.32 | 132.00 | 139.18 | 139.18 | 1,480 |
| Sep 30, 2024 | 140.60 | 140.60 | 136.48 | 136.48 | 136.48 | 357 |
| Sep 27, 2024 | 139.50 | 139.80 | 139.10 | 139.20 | 139.20 | 351 |
| Sep 26, 2024 | 138.80 | 140.52 | 137.46 | 140.52 | 140.52 | 500 |
| Sep 25, 2024 | 139.00 | 139.76 | 137.00 | 137.00 | 137.00 | 1,942 |
| Sep 24, 2024 | 141.70 | 141.70 | 138.50 | 138.56 | 138.56 | 816 |
| Sep 23, 2024 | 137.10 | 140.84 | 137.10 | 140.84 | 140.84 | 771 |
| Sep 20, 2024 | 138.64 | 138.96 | 137.60 | 137.98 | 137.98 | 1,025 |
| Sep 19, 2024 | 140.54 | 141.26 | 138.90 | 138.90 | 138.90 | 309 |
| Sep 18, 2024 | 141.50 | 141.58 | 140.10 | 140.16 | 140.16 | 786 |
| Sep 17, 2024 | 140.60 | 142.10 | 139.68 | 140.50 | 140.50 | 433 |
| Sep 16, 2024 | 142.00 | 142.46 | 138.70 | 140.20 | 140.20 | 323 |
| Sep 13, 2024 | 143.50 | 146.50 | 140.00 | 141.92 | 141.92 | 354 |
| Sep 12, 2024 | 146.22 | 146.36 | 145.00 | 145.08 | 145.08 | 13 |
| Sep 11, 2024 | 144.36 | 146.50 | 142.60 | 146.40 | 146.40 | 1,428 |
| Sep 10, 2024 | 146.50 | 148.26 | 145.00 | 145.00 | 145.00 | 545 |
| Sep 9, 2024 | 143.10 | 149.38 | 143.10 | 147.70 | 147.70 | 728 |
| Sep 6, 2024 | 144.50 | 145.80 | 144.26 | 144.26 | 144.26 | 356 |
| Sep 5, 2024 | 148.00 | 148.00 | 145.20 | 146.54 | 146.54 | 457 |
| Sep 4, 2024 | 144.88 | 149.88 | 144.50 | 147.86 | 147.86 | 401 |
| Sep 3, 2024 | 156.56 | 156.56 | 143.36 | 145.32 | 145.32 | 1,727 |
| Sep 2, 2024 | 158.40 | 158.52 | 157.54 | 158.52 | 158.52 | 370 |
| Aug 30, 2024 | 156.50 | 156.56 | 155.90 | 155.90 | 155.90 | 46 |
| Aug 29, 2024 | 152.72 | 157.42 | 152.72 | 157.42 | 157.42 | 188 |
| Aug 28, 2024 | 154.86 | 155.90 | 153.16 | 153.16 | 153.16 | 501 |
| Aug 27, 2024 | 155.14 | 155.98 | 153.66 | 154.08 | 154.08 | 36 |
| Aug 26, 2024 | 155.50 | 156.58 | 154.72 | 156.58 | 156.58 | 833 |
| Aug 23, 2024 | 156.00 | 157.20 | 155.66 | 157.14 | 157.14 | 167 |
| Aug 22, 2024 | 155.56 | 156.62 | 155.52 | 156.62 | 156.62 | 341 |
| Aug 21, 2024 | 154.00 | 155.74 | 154.00 | 154.22 | 154.22 | 94 |
| Aug 20, 2024 | 161.36 | 161.36 | 153.70 | 154.00 | 154.00 | 1,137 |
| Aug 19, 2024 | 164.50 | 164.50 | 161.70 | 162.38 | 162.38 | 488 |
| Aug 16, 2024 | 160.88 | 162.12 | 160.78 | 160.94 | 160.94 | 207 |
| Aug 15, 2024 | 152.72 | 157.90 | 152.72 | 157.64 | 157.64 | 288 |
| Aug 14, 2024 | 154.24 | 155.00 | 151.46 | 151.46 | 151.46 | 1,042 |
| Aug 13, 2024 | 150.30 | 153.74 | 148.86 | 153.74 | 153.74 | 1,099 |
| Aug 12, 2024 | 155.04 | 155.04 | 152.02 | 152.02 | 152.02 | 655 |
| Aug 9, 2024 | 155.86 | 155.86 | 153.88 | 153.88 | 153.88 | 640 |
| Aug 8, 2024 | 150.00 | 153.90 | 150.00 | 153.90 | 153.90 | 160 |
| Aug 7, 2024 | 151.36 | 153.60 | 149.50 | 149.50 | 149.50 | 489 |
| Aug 6, 2024 | 156.40 | 156.40 | 151.90 | 152.58 | 152.58 | 546 |
| Aug 5, 2024 | 155.00 | 155.00 | 147.24 | 151.60 | 151.60 | 1,033 |
| Aug 2, 2024 | 163.00 | 164.52 | 154.12 | 155.52 | 155.52 | 1,082 |
| Aug 1, 2024 | 178.50 | 178.50 | 165.70 | 165.70 | 165.70 | 677 |
| Jul 31, 2024 | 173.28 | 181.00 | 172.44 | 179.56 | 179.56 | 419 |
| Jul 30, 2024 | 171.04 | 171.84 | 171.04 | 171.50 | 171.50 | 77 |
| Jul 29, 2024 | 172.24 | 173.70 | 171.20 | 171.48 | 171.48 | 152 |
| Jul 26, 2024 | 171.90 | 173.40 | 171.12 | 173.40 | 173.40 | 135 |
| Jul 25, 2024 | 168.00 | 170.00 | 165.50 | 170.00 | 170.00 | 461 |
| Jul 24, 2024 | 172.12 | 172.12 | 167.80 | 168.80 | 168.80 | 174 |
| Jul 23, 2024 | 163.84 | 171.88 | 163.84 | 171.88 | 171.88 | 174 |
| Jul 22, 2024 | 166.60 | 167.00 | 162.76 | 162.76 | 162.76 | 1,034 |
| Jul 19, 2024 | 165.00 | 166.90 | 164.16 | 164.40 | 164.40 | 1,080 |
| Jul 18, 2024 | 169.24 | 171.00 | 166.10 | 166.10 | 166.10 | 384 |
| Jul 17, 2024 | 170.04 | 170.66 | 168.94 | 168.94 | 168.94 | 128 |
| Jul 16, 2024 | 164.50 | 168.02 | 164.36 | 168.02 | 168.02 | 595 |
| Jul 15, 2024 | 168.50 | 168.50 | 165.12 | 165.20 | 165.20 | 137 |
| Jul 12, 2024 | 169.08 | 169.82 | 167.78 | 168.68 | 168.68 | 1,028 |
| Jul 11, 2024 | 169.34 | 170.44 | 168.38 | 170.02 | 170.02 | 317 |
| Jul 10, 2024 | 169.22 | 170.36 | 169.22 | 170.36 | 170.36 | 82 |
| Jul 9, 2024 | 172.46 | 172.46 | 171.40 | 171.40 | 171.40 | 251 |
| Jul 8, 2024 | 171.08 | 177.02 | 171.04 | 171.16 | 171.16 | 378 |
| Jul 5, 2024 | 170.34 | 171.28 | 168.32 | 170.42 | 170.42 | 138 |
| Jul 4, 2024 | 170.58 | 172.08 | 170.58 | 171.74 | 171.74 | 174 |
| Jul 3, 2024 | 173.02 | 173.02 | 171.18 | 171.48 | 171.48 | 125 |
| Jul 2, 2024 | 174.30 | 174.80 | 173.12 | 174.80 | 174.80 | 215 |
| Jul 1, 2024 | 168.10 | 174.20 | 167.42 | 174.04 | 174.04 | 415 |
| Jun 28, 2024 | 170.56 | 171.92 | 169.96 | 170.38 | 170.38 | 433 |
| Jun 27, 2024 | 166.10 | 171.14 | 166.10 | 170.88 | 170.88 | 54 |
| Jun 26, 2024 | 163.24 | 164.36 | 163.24 | 164.36 | 164.36 | 250 |
| Jun 25, 2024 | 165.40 | 166.02 | 161.74 | 164.44 | 164.44 | 395 |
| Jun 24, 2024 | 164.54 | 168.30 | 163.00 | 168.00 | 168.00 | 555 |
| Jun 21, 2024 | 164.32 | 165.94 | 163.78 | 165.00 | 165.00 | 379 |
| Jun 20, 2024 | 163.00 | 163.78 | 161.10 | 162.70 | 162.70 | 736 |
| Jun 19, 2024 | 162.44 | 162.64 | 161.54 | 162.62 | 162.62 | 1,404 |
| Jun 18, 2024 | 166.88 | 167.00 | 161.86 | 163.28 | 163.28 | 2,089 |
| Jun 17, 2024 | 164.80 | 165.60 | 164.64 | 165.50 | 165.50 | 387 |
| Jun 14, 2024 | 167.50 | 168.50 | 166.00 | 166.04 | 166.04 | 593 |
| Jun 13, 2024 | 168.86 | 169.56 | 167.00 | 167.38 | 167.38 | 171 |
| Jun 12, 2024 | 174.00 | 174.00 | 167.80 | 167.80 | 167.80 | 637 |
| Jun 11, 2024 | 176.02 | 176.18 | 170.08 | 170.08 | 170.08 | 500 |
| Jun 10, 2024 | 177.98 | 178.00 | 175.68 | 177.00 | 177.00 | 801 |
| Jun 7, 2024 | 175.72 | 176.66 | 175.00 | 176.14 | 176.14 | 175 |
| Jun 6, 2024 | 175.24 | 176.00 | 172.42 | 174.92 | 174.92 | 372 |
| Jun 5, 2024 | 173.88 | 175.00 | 172.02 | 175.00 | 175.00 | 877 |
Related Tickers
MTX.HM MTU Aero Engines AG
352.60
-2.06%
MTUAF MTU Aero Engines AG
407.15
-0.45%
5UR.DU Raytheon Technologies Corp
121.32
+0.20%
AIR.F Airbus SE
164.60
-3.63%
THLEF Thales S.A.
315.00
+2.27%
HEI-A HEICO Corporation
236.39
+0.66%
R3NK.F RENK Group AG
83.30
+3.09%
TXT Textron Inc.
74.50
+0.01%
ESLT Elbit Systems Ltd.
419.90
-2.29%
EADSY Airbus SE
47.18
-2.94%