Stuttgart - Delayed Quote EUR

Boeing Co (BCO.SG)

174.30
-1.72
(-0.98%)
As of 10:45:32 AM GMT+2. Market Open.
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Jun 13, 2025174.24175.16174.00174.30174.30526
Jun 12, 2025184.32185.60168.92176.02176.021,657
Jun 11, 2025188.00189.30185.30185.30185.3047
Jun 10, 2025190.40190.98188.00188.68188.6853
Jun 9, 2025183.76191.68183.76190.12190.12194
Jun 6, 2025182.92185.02182.92183.94183.9416
Jun 5, 2025185.30186.04182.62182.62182.62220
Jun 4, 2025186.50186.80184.84186.30186.30109
Jun 3, 2025184.12189.10184.12187.64187.641,672
Jun 2, 2025180.62184.64180.62184.64184.64301
May 30, 2025182.96183.56180.76180.76180.76444
May 29, 2025180.22185.06177.92181.30181.30211
May 28, 2025177.46178.80177.00178.56178.56286
May 27, 2025177.66181.36177.22177.22177.22268
May 26, 2025177.30178.40177.30177.72177.72130
May 23, 2025179.30179.30175.82178.06178.061,093
May 22, 2025178.52180.00178.52179.62179.62364
May 21, 2025182.22182.72179.12179.12179.1259
May 20, 2025182.00185.18182.00183.68183.6866
May 19, 2025182.00182.04177.48182.04182.04259
May 16, 2025184.00184.92183.88184.50184.50335
May 15, 2025184.78186.12184.00184.28184.28496
May 14, 2025182.62185.22181.92182.88182.88352
May 13, 2025179.82183.08179.82181.84181.84561
May 12, 2025176.22182.68175.54178.66178.66749
May 9, 2025171.48171.48170.68171.26171.26410
May 8, 2025164.80173.00164.80172.34172.341,365
May 7, 2025164.50164.50162.04163.38163.3851
May 6, 2025163.84163.84163.02163.14163.14150
May 5, 2025162.12165.08161.82165.08165.08644
May 2, 2025161.60165.14161.50164.96164.9668
Apr 30, 2025158.58160.78158.22160.78160.78581
Apr 29, 2025160.36160.98159.48159.80159.8024
Apr 28, 2025156.32160.72156.32158.98158.98106
Apr 25, 2025155.76157.00155.20155.72155.7231
Apr 24, 2025150.62155.56149.66155.42155.42267
Apr 23, 2025144.32153.80144.12152.38152.384,376
Apr 22, 2025138.02139.48138.02139.48139.4835
Apr 17, 2025138.16138.98138.04138.04138.04375
Apr 16, 2025135.10137.86135.00135.98135.98135
Apr 15, 2025139.50139.50135.02138.28138.28532
Apr 14, 2025139.00141.80139.00140.86140.86475
Apr 11, 2025137.60137.86136.86137.86137.86150
Apr 10, 2025145.50145.50137.68137.68137.68422
Apr 9, 2025124.50147.62123.94146.82146.82321
Apr 8, 2025129.02135.08125.66126.88126.881,303
Apr 7, 2025119.70130.58116.68125.50125.501,339
Apr 4, 2025136.86137.18121.86124.80124.801,872
Apr 3, 2025149.10149.12137.36137.36137.36674
Apr 2, 2025155.42156.76153.96155.58155.5857
Apr 1, 2025156.30156.56152.78155.92155.9266
Mar 31, 2025158.84158.96154.70158.96158.9653
Mar 28, 2025165.50165.90159.96159.96159.9653
Mar 27, 2025165.00168.56165.00165.96165.96404
Mar 26, 2025168.44169.08165.38166.10166.10248
Mar 25, 2025166.60168.72166.60168.00168.00129
Mar 24, 2025167.28169.84166.60168.14168.141,069
Mar 21, 2025159.00169.16159.00165.82165.821,386
Mar 20, 2025159.18160.10158.46159.22159.22106
Mar 19, 2025147.44157.70147.44157.70157.70611
Mar 18, 2025147.62147.88147.62147.70147.70119
Mar 17, 2025147.56148.64146.44148.32148.32165
Mar 14, 2025147.52148.92147.52148.20148.2010
Mar 13, 2025145.60147.36145.28146.88146.88298
Mar 12, 2025141.74144.42141.54144.42144.42325
Mar 11, 2025136.30140.80133.78140.80140.80227
Mar 10, 2025142.32142.32135.56136.56136.562,048
Mar 7, 2025147.42147.42137.68141.44141.441,312
Mar 6, 2025150.62151.70146.84147.16147.167,283
Mar 5, 2025151.98152.00148.80151.16151.167,618
Mar 4, 2025162.60162.60149.76149.76149.761,026
Mar 3, 2025167.70168.68162.48162.48162.48844
Feb 28, 2025167.00169.24167.00167.68167.68108
Feb 27, 2025165.66167.32165.66167.32167.3275
Feb 26, 2025170.98170.98164.00165.26165.26856
Feb 25, 2025171.52172.02169.36169.36169.3653
Feb 24, 2025169.52172.62169.52172.62172.62-
Feb 21, 2025171.84171.84169.08169.82169.8211
Feb 20, 2025177.84177.98177.84177.98177.981,008
Feb 19, 2025176.56178.26176.54178.10178.10100
Feb 18, 2025176.50178.40176.50177.64177.64157
Feb 17, 2025175.48176.98175.48176.22176.22555
Feb 14, 2025177.32177.90175.06175.06175.063,053
Feb 13, 2025178.12179.02177.22177.22177.22231
Feb 12, 2025173.44178.10173.44178.10178.103,090
Feb 11, 2025174.68174.68174.68174.68174.68100
Feb 10, 2025175.92177.38174.84175.02175.02128
Feb 7, 2025177.32178.00175.36175.36175.3625
Feb 6, 2025174.88177.52174.88177.52177.52499
Feb 5, 2025168.52174.20168.24173.92173.92196
Feb 4, 2025170.26170.72168.10169.22169.22136
Feb 3, 2025167.52171.46167.52171.46171.46269
Jan 31, 2025172.34174.14169.76169.76169.76392
Jan 30, 2025167.02171.56167.02171.56171.56200
Jan 29, 2025170.52173.00164.62167.60167.60289
Jan 28, 2025167.36180.54167.36169.20169.202,024
Jan 27, 2025166.02167.16165.66166.82166.82774
Jan 24, 2025166.88171.00166.82167.86167.861,087
Jan 23, 2025167.52171.36167.52170.82170.82952
Jan 22, 2025168.30168.98167.40168.12168.12398
Jan 21, 2025165.02169.82165.02168.56168.56246
Jan 20, 2025166.00167.18166.00166.12166.12989
Jan 17, 2025164.06165.90164.06165.90165.90425
Jan 16, 2025162.12164.38161.82163.92163.9270
Jan 15, 2025162.22162.54161.70162.06162.06392
Jan 14, 2025166.18166.56160.16161.94161.94297
Jan 13, 2025167.66167.66164.76166.82166.82250
Jan 10, 2025166.60168.10164.74168.02168.02850
Jan 9, 2025165.00166.80165.00166.70166.7023
Jan 8, 2025166.56167.38166.56167.06167.06150
Jan 7, 2025164.02168.00164.02168.00168.0092
Jan 6, 2025166.54166.54166.08166.08166.0816
Jan 3, 2025167.32167.72165.00165.00165.00663
Jan 2, 2025170.72171.92166.10168.02168.021,372
Dec 30, 2024168.00168.00165.38166.68166.682,011
Dec 27, 2024172.50173.74172.50173.46173.462,023
Dec 23, 2024171.48172.18167.78169.10169.10600
Dec 20, 2024170.50173.98167.06172.24172.248,674
Dec 19, 2024166.02172.72166.02170.78170.781,899
Dec 18, 2024165.00169.64164.98167.30167.305,815
Dec 17, 2024165.46165.46163.90164.86164.86163
Dec 16, 2024161.98165.56158.70165.56165.56339
Dec 13, 2024160.68161.52159.60161.52161.52280
Dec 12, 2024157.72160.54157.72160.36160.362,627
Dec 11, 2024155.64160.98155.64158.08158.082,861
Dec 10, 2024148.96157.62148.96155.54155.54212
Dec 9, 2024145.62151.78145.48151.78151.78815
Dec 6, 2024148.02149.30147.02147.02147.02339
Dec 5, 2024150.64150.82147.76147.76147.7689
Dec 4, 2024148.00151.18147.00151.18151.1831
Dec 3, 2024149.84149.84146.98147.68147.68266
Dec 2, 2024147.58152.62147.58149.58149.581,001
Nov 29, 2024144.06147.58144.06147.58147.5813
Nov 28, 2024144.42146.00144.42145.82145.82351
Nov 27, 2024143.56144.44143.56144.44144.44559
Nov 26, 2024145.00145.60143.90144.74144.741,010
Nov 25, 2024142.94145.24141.26145.08145.081,367
Nov 22, 2024137.00142.56137.00142.34142.34897
Nov 21, 2024138.06139.66134.92137.24137.24470
Nov 20, 2024137.70138.74137.70138.74138.741,063
Nov 19, 2024135.50137.10133.76136.90136.904,280
Nov 18, 2024133.02133.50132.64132.64132.6478
Nov 15, 2024130.50132.92130.50132.92132.92310
Nov 14, 2024133.02134.62130.12131.38131.38465
Nov 13, 2024136.98137.60132.60133.08133.08809
Nov 12, 2024139.64139.64136.50137.34137.3439
Nov 11, 2024141.72143.50139.20139.28139.28336
Nov 8, 2024140.02141.60140.02141.60141.60249
Nov 7, 2024137.90140.36137.90140.36140.36772
Nov 6, 2024144.98144.98136.00138.20138.205,294
Nov 5, 2024146.50146.98138.12138.12138.121,738
Nov 4, 2024142.84142.96139.94142.90142.901,275
Nov 1, 2024140.64142.32140.48142.06142.06132
Oct 31, 2024141.40141.40136.78136.84136.84103
Oct 30, 2024140.94143.26140.94143.08143.0854
Oct 29, 2024137.06142.98136.72140.28140.28385
Oct 28, 2024142.52144.14139.72139.72139.721,143
Oct 25, 2024143.12144.78143.12143.40143.4065
Oct 24, 2024141.30144.04140.00143.20143.20439
Oct 23, 2024148.02149.16146.14146.14146.14353
Oct 22, 2024147.88148.82147.04148.04148.04157
Oct 21, 2024147.00149.02147.00147.32147.32940
Oct 18, 2024143.72143.72142.30142.82142.821,115
Oct 17, 2024141.36144.38141.36143.46143.46348
Oct 16, 2024139.02142.52139.02142.34142.3425
Oct 15, 2024136.72140.34136.70139.56139.56201
Oct 14, 2024136.32136.52134.40136.46136.461,567
Oct 11, 2024134.00137.54133.80137.54137.54490
Oct 10, 2024136.38136.94134.14134.14134.14600
Oct 9, 2024139.60139.60136.42136.42136.42123
Oct 8, 2024141.52141.70141.32141.40141.4043
Oct 7, 2024140.60141.58140.60141.58141.58-
Oct 4, 2024136.82138.90136.82138.40138.4046
Oct 3, 2024138.32138.70136.72136.72136.7250
Oct 2, 2024138.36139.40138.36139.00139.0051
Oct 1, 2024136.34140.40133.08139.26139.26733
Sep 30, 2024140.14140.14136.52136.52136.521,071
Sep 27, 2024138.18140.10138.18140.02140.0294
Sep 26, 2024137.14138.56137.14138.56138.5660
Sep 25, 2024138.42139.44136.62136.62136.62245
Sep 24, 2024140.32140.32138.34138.86138.86301
Sep 23, 2024137.52142.20137.52140.36140.36236
Sep 20, 2024138.22138.66137.18137.18137.18179
Sep 19, 2024140.52141.40138.40138.40138.40406
Sep 18, 2024140.40141.06139.60139.60139.60209
Sep 17, 2024139.58140.92139.58140.28140.281,182
Sep 16, 2024141.40141.52138.72140.06140.06160
Sep 13, 2024143.22146.40139.46142.18142.18242
Sep 12, 2024146.12147.12146.12147.06147.0657
Sep 11, 2024143.72146.36143.08146.36146.36510
Sep 10, 2024147.50148.00143.40144.12144.12578
Sep 9, 2024144.14148.00144.14147.58147.58221
Sep 6, 2024146.00146.10141.58142.16142.16257
Sep 5, 2024147.22147.22144.76145.82145.82185
Sep 4, 2024144.24147.70144.24147.70147.70194
Sep 3, 2024156.52156.52143.82144.84144.84883
Sep 2, 2024156.80156.98156.80156.92156.92230
Aug 30, 2024155.56156.32155.56156.32156.3225
Aug 29, 2024152.62157.14152.62155.30155.3096
Aug 28, 2024154.56155.56153.22153.50153.50216
Aug 27, 2024155.12155.76153.82154.54154.54219
Aug 26, 2024155.58156.12154.80156.02156.02168
Aug 23, 2024155.32157.82155.32155.84155.8410
Aug 22, 2024155.52156.40155.22156.18156.1840
Aug 21, 2024154.16155.72154.16155.72155.725
Aug 20, 2024160.96160.96153.78154.00154.00311
Aug 19, 2024163.60163.64160.70161.46161.46204
Aug 16, 2024160.64161.84160.64161.84161.84164
Aug 15, 2024152.86159.64152.86159.64159.64235
Aug 14, 2024153.02154.18152.62152.72152.72102
Aug 13, 2024150.30152.84150.30152.84152.84151
Aug 12, 2024154.14154.58150.34150.34150.34200
Aug 9, 2024154.78155.28154.78155.14155.1485
Aug 8, 2024149.24153.64149.24153.64153.645
Aug 7, 2024152.38153.52149.62149.62149.62148
Aug 6, 2024155.18156.16150.42152.20152.20269
Aug 5, 2024152.02153.30146.62152.70152.70443
Aug 2, 2024163.02164.24154.32154.42154.42682
Aug 1, 2024177.60177.60164.16164.30164.30268
Jul 31, 2024172.84181.04168.50178.74178.74214
Jul 30, 2024171.02173.34171.02173.02173.02-
Jul 29, 2024172.14173.40172.14173.40173.409
Jul 26, 2024170.02173.58170.02173.58173.58339
Jul 25, 2024166.46171.54165.94171.10171.10107
Jul 24, 2024171.22171.22168.10168.48168.4877
Jul 23, 2024163.82172.20163.82172.20172.2078
Jul 22, 2024164.42166.56164.02164.02164.021,296
Jul 19, 2024165.64166.36163.36163.36163.36262
Jul 18, 2024169.16169.16166.42166.42166.4263
Jul 17, 2024170.02170.42168.98168.98168.98126
Jul 16, 2024164.54171.98164.54170.60170.6067
Jul 15, 2024168.20168.20164.86165.08165.08100
Jul 12, 2024169.04169.04166.02167.26167.2661
Jul 11, 2024169.32169.96168.82169.14169.14317
Jul 10, 2024169.02169.82169.02169.66169.6672
Jul 9, 2024171.62172.14170.02170.02170.02378
Jul 8, 2024170.68174.42169.92171.64171.64196
Jul 5, 2024170.32170.76169.28169.78169.78364
Jul 4, 2024170.56171.24170.02170.02170.0246
Jul 3, 2024173.06173.06171.46171.46171.46191
Jul 2, 2024174.00174.34172.58172.58172.582,211
Jul 1, 2024168.02175.16167.16174.14174.14998
Jun 28, 2024170.66171.70170.66170.68170.68117
Jun 27, 2024166.12170.48166.12170.48170.4837
Jun 26, 2024163.34164.62163.34164.62164.6241
Jun 25, 2024165.66166.26163.00163.00163.00193
Jun 24, 2024163.10163.54163.00163.00163.0025
Jun 21, 2024164.14165.32164.14165.06165.0690
Jun 20, 2024162.02162.88162.02162.28162.28270
Jun 19, 2024162.92163.94161.42161.42161.4291
Jun 18, 2024166.22166.22163.00163.00163.0073
Jun 17, 2024165.02166.34164.98166.34166.34301
Jun 14, 2024167.72167.72166.58166.58166.58360
Jun 13, 2024168.32169.58168.16168.36168.36136

Related Tickers

7719.TWO Carbon-Based Technology Inc.
18.30
0.00%
 
2630.TW Air Asia Co., Ltd.
36.70
+0.41%
 
2634.TW Aerospace Industrial Development Corporation
44.15
+0.23%
 
RKLB Rocket Lab Corporation
26.40
-3.51%
 
ACHR Archer Aviation Inc.
11.73
-3.62%