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

Cboe UK EUR

The Boeing Company (BCOD.XC)

139.22
+0.98
+(0.71%)
At close: April 22 at 3:07:59 PM GMT+1
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Apr 22, 2025139.20142.70139.20139.22139.22479
Apr 17, 2025138.68138.68138.10138.24138.24135
Apr 16, 2025136.26137.28136.26137.28137.28100
Apr 15, 2025140.98140.98135.42137.80137.80855
Apr 14, 2025139.66141.72139.66141.72141.72239
Apr 11, 2025137.14137.94134.12135.48135.48815
Apr 10, 2025143.58143.58139.58139.58139.581,398
Apr 9, 2025126.20130.12122.26128.46128.462,756
Apr 8, 2025129.34133.94129.20133.94133.941,005
Apr 7, 2025116.68123.26116.68122.68122.685,978
Apr 4, 2025136.44137.34125.12125.12125.122,730
Apr 3, 2025148.78148.78142.10142.10142.10272
Apr 2, 2025154.26154.62154.16154.16154.1674
Apr 1, 2025157.66157.66154.42155.60155.60472
Mar 31, 2025157.36158.30157.36158.30158.30266
Mar 28, 2025165.92166.16160.82160.82160.82184
Mar 27, 2025168.64168.64168.64168.64168.64-
Mar 26, 2025168.64168.64168.64168.64168.6425
Mar 25, 2025168.52168.52167.94168.18168.18169
Mar 24, 2025166.98168.84166.84168.84168.84150
Mar 21, 2025159.62166.86159.62166.32166.32325
Mar 20, 2025160.06160.06157.62157.62157.62300
Mar 19, 2025148.72156.80148.72156.80156.80400
Mar 18, 2025146.44146.66146.44146.66146.6620
Mar 17, 2025146.04146.04146.04146.04146.04-
Mar 14, 2025146.04146.04146.04146.04146.04-
Mar 13, 2025146.30148.12145.96146.04146.04241
Mar 12, 2025143.48143.88141.32143.24143.24146
Mar 11, 2025136.18137.64134.92135.76135.76243
Mar 10, 2025140.40140.40136.50136.88136.88378
Mar 7, 2025146.72146.72140.10140.20140.20205
Mar 6, 2025149.84150.60148.08150.60150.60167
Mar 5, 2025151.60151.60148.84149.22149.22250
Mar 4, 2025161.80161.80150.54150.54150.54197
Mar 3, 2025168.20169.82165.96165.96165.96195
Feb 28, 2025167.22167.30167.22167.30167.3030
Feb 27, 2025166.10167.42166.10167.42167.4278
Feb 26, 2025170.30170.30168.30168.30168.3051
Feb 25, 2025169.20169.20169.20169.20169.201
Feb 24, 2025169.64170.48169.64170.34170.34290
Feb 21, 2025173.30173.56172.14172.14172.14281
Feb 20, 2025173.72173.72173.72173.72173.721
Feb 19, 2025178.04178.78177.24177.24177.24175
Feb 18, 2025176.72179.48176.72179.48179.4840
Feb 17, 2025177.98177.98177.98177.98177.98-
Feb 14, 2025177.98177.98177.98177.98177.98-
Feb 13, 2025178.22179.06177.98177.98177.98103
Feb 12, 2025174.56174.56173.32173.32173.32100
Feb 11, 2025176.84176.84176.84176.84176.84-
Feb 10, 2025176.84176.84176.84176.84176.8425
Feb 7, 2025178.74178.74177.70177.70177.7081
Feb 6, 2025175.36178.52175.36178.52178.52150
Feb 5, 2025171.38171.38171.38171.38171.38-
Feb 4, 2025171.38171.38171.38171.38171.38-
Feb 3, 2025169.32171.38169.32171.38171.3825
Jan 31, 2025167.00167.00167.00167.00167.00-
Jan 30, 2025167.00167.00167.00167.00167.0025
Jan 29, 2025172.10174.22170.12170.12170.12522
Jan 28, 2025169.08176.86166.96174.78174.782,402
Jan 27, 2025166.22166.74165.94166.06166.06124
Jan 24, 2025166.88170.84166.88169.96169.96298
Jan 23, 2025167.72167.72167.72167.72167.7225
Jan 22, 2025168.96168.96168.76168.76168.7628
Jan 21, 2025165.52169.08165.52169.08169.0839
Jan 20, 2025165.20165.20165.20165.20165.20-
Jan 17, 2025165.18165.20165.18165.20165.2018
Jan 16, 2025162.12162.12162.12162.12162.1247
Jan 15, 2025162.00162.00162.00162.00162.0050
Jan 14, 2025167.26167.26167.26167.26167.26-
Jan 13, 2025167.26167.26167.26167.26167.26-
Jan 10, 2025167.26167.26167.26167.26167.2625
Jan 9, 2025166.08166.08166.08166.08166.08-
Jan 8, 2025166.08166.08166.08166.08166.0825
Jan 7, 2025164.82164.82164.82164.82164.82-
Jan 6, 2025167.08167.08164.82164.82164.82116
Jan 3, 2025170.38170.38170.38170.38170.38-
Jan 2, 2025172.12173.32170.38170.38170.38223
Dec 31, 2024165.28165.28165.28165.28165.28-
Dec 30, 2024165.76165.76165.28165.28165.2827
Dec 27, 2024172.66172.84172.52172.52172.52113
Dec 24, 2024170.42170.42170.42170.42170.42-
Dec 23, 2024171.26172.64170.42170.42170.42128
Dec 20, 2024169.80170.78167.60170.62170.62427
Dec 19, 2024166.18171.18166.18171.18171.18145
Dec 18, 2024165.96165.96165.44165.60165.60125
Dec 17, 2024164.68166.16164.22164.22164.22257
Dec 16, 2024160.48160.48160.34160.34160.3452
Dec 13, 2024160.58160.58159.82160.14160.14264
Dec 12, 2024159.60160.44158.92160.24160.24157
Dec 11, 2024156.50160.44156.50157.22157.22166
Dec 10, 2024149.86157.38149.86157.38157.38150
Dec 9, 2024147.34147.34147.34147.34147.3425
Dec 6, 2024148.54148.54148.54148.54148.5417
Dec 5, 2024150.20150.20150.20150.20150.2090
Dec 4, 2024148.38148.38147.60147.60147.60128
Dec 3, 2024149.12149.12148.78148.78148.7865
Dec 2, 2024148.00148.38148.00148.38148.3847
Nov 29, 2024144.50147.52144.50147.52147.52223
Nov 28, 2024143.64143.64143.64143.64143.64-
Nov 27, 2024143.86143.86143.64143.64143.6445
Nov 26, 2024143.54143.54143.54143.54143.54-
Nov 25, 2024143.64143.64143.54143.54143.54250
Nov 22, 2024138.00138.00137.70137.70137.7050
Nov 21, 2024138.06138.06138.06138.06138.06-
Nov 20, 2024138.04138.06138.04138.06138.06200
Nov 19, 2024136.04136.04135.04135.04135.0475
Nov 18, 2024130.88130.88130.88130.88130.88-
Nov 15, 2024130.60130.88130.56130.88130.88211
Nov 14, 2024134.22134.22134.22134.22134.2225
Nov 13, 2024136.82136.88136.68136.88136.88150
Nov 12, 2024142.84142.84142.84142.84142.84-
Nov 11, 2024143.10143.10142.84142.84142.8465
Nov 8, 2024140.44140.84140.44140.84140.8450
Nov 7, 2024142.28142.28142.28142.28142.28-
Nov 6, 2024142.28142.28142.28142.28142.28-
Nov 5, 2024142.28142.28142.28142.28142.28-
Nov 4, 2024142.28142.28142.28142.28142.28-
Nov 1, 2024142.28142.28142.28142.28142.28-
Oct 31, 2024142.28142.28142.28142.28142.2823
Oct 30, 2024140.98140.98140.98140.98140.9825
Oct 29, 2024139.12139.18136.76137.40137.40408
Oct 28, 2024143.64144.42141.78141.78141.78176
Oct 25, 2024143.12144.28143.12144.28144.2850
Oct 24, 2024140.00142.44140.00142.44142.4471
Oct 23, 2024148.18148.18147.22147.22147.22100
Oct 22, 2024147.96148.40147.94147.94147.94150
Oct 21, 2024148.62148.62147.62147.62147.6257
Oct 18, 2024143.44143.44143.44143.44143.44-
Oct 17, 2024142.40143.84141.82143.44143.44192
Oct 16, 2024139.28141.58139.28141.58141.58198
Oct 15, 2024139.16139.16135.20138.66138.66259
Oct 14, 2024135.66136.70135.66136.70136.70100
Oct 11, 2024136.90136.90136.88136.88136.8833
Oct 10, 2024136.46136.46136.46136.46136.4650
Oct 9, 2024139.18139.18136.44136.44136.44128
Oct 8, 2024141.48142.04141.46141.50141.50150
Oct 7, 2024141.24142.50140.76142.50142.5098
Oct 4, 2024138.48138.48138.48138.48138.48-
Oct 3, 2024138.40138.48138.40138.48138.48100
Oct 2, 2024138.68138.68138.68138.68138.68-
Oct 1, 2024136.98138.82132.94138.68138.68397
Sep 30, 2024136.24137.04136.24137.04137.04167
Sep 27, 2024138.70139.28138.70139.28139.2835
Sep 26, 2024137.72137.72137.72137.72137.7225
Sep 25, 2024137.28137.28137.28137.28137.28-
Sep 24, 2024137.28137.28137.28137.28137.28-
Sep 23, 2024137.28137.28137.28137.28137.2825
Sep 20, 2024138.28138.28138.28138.28138.2825
Sep 19, 2024140.62140.62140.62140.62140.62-
Sep 18, 2024140.62140.62140.62140.62140.62-
Sep 17, 2024140.62140.62140.62140.62140.62-
Sep 16, 2024140.62140.62140.62140.62140.6225
Sep 13, 2024140.54144.00140.54144.00144.00259
Sep 12, 2024145.82145.82145.82145.82145.8225
Sep 11, 2024143.22143.22143.22143.22143.221
Sep 10, 2024147.20147.20147.20147.20147.2020
Sep 9, 2024149.56149.56149.56149.56149.5650
Sep 6, 2024145.48146.68145.48146.68146.6850
Sep 5, 2024149.74149.74149.74149.74149.74-
Sep 4, 2024149.16149.74149.16149.74149.7422
Sep 3, 2024152.02152.02144.86145.48145.48150
Sep 2, 2024153.16153.16153.16153.16153.16-
Aug 30, 2024153.16153.16153.16153.16153.16-
Aug 29, 2024153.16153.16153.16153.16153.1625
Aug 28, 2024157.66157.66157.66157.66157.66-
Aug 27, 2024157.66157.66157.66157.66157.66-
Aug 23, 2024157.54157.66157.54157.66157.6650
Aug 22, 2024156.52156.52156.52156.52156.5225
Aug 21, 2024155.10155.24155.10155.24155.2415
Aug 20, 2024160.82160.82159.60159.60159.6028
Aug 19, 2024162.92162.92162.92162.92162.9217
Aug 16, 2024160.64160.84160.64160.84160.84125
Aug 15, 2024154.98154.98154.98154.98154.9825
Aug 14, 2024151.90151.90151.90151.90151.902
Aug 13, 2024150.02150.02150.02150.02150.0215
Aug 12, 2024151.66151.66151.66151.66151.6625
Aug 9, 2024153.40153.40153.40153.40153.40-
Aug 8, 2024153.40153.40153.40153.40153.40-
Aug 7, 2024152.92153.40152.92153.40153.4026
Aug 6, 2024154.78154.78150.46150.46150.46109
Aug 5, 2024149.90149.90149.90149.90149.902
Aug 2, 2024156.98156.98154.68154.68154.68175
Aug 1, 2024177.28177.28177.28177.28177.2825
Jul 31, 2024173.74173.74173.74173.74173.741
Jul 30, 2024171.82171.82171.82171.82171.8216
Jul 29, 2024171.04171.04171.04171.04171.04-
Jul 26, 2024171.04171.04171.04171.04171.04-
Jul 25, 2024171.04171.04171.04171.04171.04-
Jul 24, 2024171.32171.32171.04171.04171.04125
Jul 23, 2024166.84166.84166.84166.84166.84-
Jul 22, 2024166.84166.84166.84166.84166.8425
Jul 19, 2024166.24166.68166.24166.68166.6850
Jul 18, 2024164.82164.82164.82164.82164.82-
Jul 17, 2024164.82164.82164.82164.82164.82-
Jul 16, 2024164.82164.82164.82164.82164.8250
Jul 15, 2024169.70169.70169.70169.70169.70-
Jul 12, 2024169.70169.70169.70169.70169.70-
Jul 11, 2024169.70169.70169.70169.70169.70-
Jul 10, 2024169.70169.70169.70169.70169.705
Jul 9, 2024172.24172.24172.24172.24172.2425
Jul 8, 2024170.48170.48170.48170.48170.4820
Jul 5, 2024169.84169.84169.84169.84169.84-
Jul 4, 2024169.84169.84169.84169.84169.84-
Jul 3, 2024169.84169.84169.84169.84169.8425
Jul 2, 2024175.00175.00175.00175.00175.00-
Jul 1, 2024175.00175.00175.00175.00175.0015
Jun 28, 2024170.80170.80170.72170.72170.7250
Jun 27, 2024162.78162.78162.78162.78162.78-
Jun 26, 2024162.78162.78162.78162.78162.78-
Jun 25, 2024162.78162.78162.78162.78162.7813
Jun 24, 2024163.06168.04163.06167.84167.84101
Jun 21, 2024164.50164.50164.50164.50164.5025
Jun 20, 2024162.22162.22162.22162.22162.22-
Jun 19, 2024162.22162.22162.22162.22162.22-
Jun 18, 2024162.22162.22162.22162.22162.2225
Jun 17, 2024165.50165.50165.50165.50165.5050
Jun 14, 2024165.64166.46165.64166.46166.4613
Jun 13, 2024169.94169.94169.94169.94169.9415
Jun 12, 2024172.12172.12169.36169.36169.3650
Jun 11, 2024174.98174.98174.98174.98174.9818
Jun 10, 2024175.98175.98175.98175.98175.9812
Jun 7, 2024170.78170.78170.78170.78170.78-
Jun 6, 2024170.78170.78170.78170.78170.78-
Jun 5, 2024170.78170.78170.78170.78170.78-
Jun 4, 2024170.78170.78170.78170.78170.781
Jun 3, 2024164.42166.72164.30166.32166.32347
May 31, 2024159.30159.30159.30159.30159.30-
May 30, 2024159.54159.72159.02159.30159.30218
May 29, 2024159.08159.08159.08159.08159.08-
May 28, 2024159.08159.08159.08159.08159.08-
May 24, 2024160.18160.48156.84159.08159.08513
May 23, 2024172.86172.86172.86172.86172.86-
May 22, 2024172.86172.86172.86172.86172.86-
May 21, 2024172.86172.86172.86172.86172.86-
May 20, 2024169.30172.86169.04172.86172.8651
May 17, 2024167.98167.98167.98167.98167.98-
May 16, 2024167.98167.98167.98167.98167.981
May 15, 2024168.14168.14168.14168.14168.14-
May 14, 2024168.14168.14168.14168.14168.14-
May 13, 2024168.14168.14168.14168.14168.14-
May 10, 2024168.14168.14168.14168.14168.14100
May 9, 2024167.42167.42167.42167.42167.4225
May 8, 2024164.78164.78164.78164.78164.78-
May 7, 2024164.78164.78164.78164.78164.781
May 3, 2024164.40164.40164.40164.40164.40-
May 2, 2024164.40164.40164.40164.40164.401
May 1, 2024161.96161.96161.96161.96161.96-
Apr 30, 2024161.96161.96161.96161.96161.9642
Apr 29, 2024156.84158.76156.84158.76158.7682
Apr 26, 2024149.68149.68149.68149.68149.68-
Apr 25, 2024152.70152.70149.68149.68149.68136
Apr 24, 2024160.46163.32160.42163.32163.32150
Apr 23, 2024158.50158.50158.50158.50158.504
Apr 22, 2024159.32159.32159.32159.32159.3225