Boeing (BCO.DE)
175.08
8.40 (5.04%)
At close: Jan 28, 2025, 5:29 PM
BCO.DE Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 27, 2025 | 166.44 | 169.44 | 165.62 | 166.68 | -2.72 | -1.61% | 8,280 |
| Jan 24, 2025 | 166.72 | 171.90 | 166.32 | 169.40 | -1.10 | -0.65% | 17,996 |
| Jan 23, 2025 | 167.78 | 170.50 | 166.72 | 170.50 | 1.82 | 1.08% | 6,274 |
| Jan 22, 2025 | 169.60 | 169.60 | 167.08 | 168.68 | -0.94 | -0.55% | 4,868 |
| Jan 21, 2025 | 165.86 | 169.64 | 165.28 | 169.62 | 4.28 | 2.59% | 11,058 |
| Jan 20, 2025 | 167.44 | 167.44 | 165.26 | 165.34 | -0.36 | -0.22% | 2,462 |
| Jan 17, 2025 | 164.38 | 166.70 | 164.32 | 165.70 | 1.82 | 1.11% | 4,817 |
| Jan 16, 2025 | 162.18 | 165.50 | 161.64 | 163.88 | 1.80 | 1.11% | 2,557 |
| Jan 15, 2025 | 161.88 | 164.34 | 161.58 | 162.08 | 0.70 | 0.43% | 7,785 |
| Jan 14, 2025 | 167.18 | 167.48 | 161.38 | 161.38 | -5.80 | -3.47% | 3,840 |
| Jan 13, 2025 | 168.20 | 168.66 | 167.00 | 167.18 | 3.02 | 1.84% | 4,145 |
| Jan 10, 2025 | 167.18 | 170.50 | 163.70 | 164.16 | -3.30 | -1.97% | 8,198 |
| Jan 9, 2025 | 167.18 | 167.56 | 165.96 | 167.46 | -0.56 | -0.33% | 2,982 |
| Jan 8, 2025 | 167.00 | 168.36 | 164.94 | 168.02 | 1.26 | 0.76% | 4,559 |
| Jan 7, 2025 | 163.50 | 168.12 | 163.50 | 166.76 | 1.90 | 1.15% | 3,845 |
| Jan 6, 2025 | 167.14 | 167.88 | 164.54 | 164.86 | -2.68 | -1.60% | 6,593 |
| Jan 3, 2025 | 167.70 | 168.78 | 165.46 | 167.54 | 1.22 | 0.73% | 4,629 |
| Jan 2, 2025 | 171.42 | 173.42 | 165.78 | 166.32 | -0.96 | -0.57% | 11,429 |
| Dec 30, 2024 | 166.84 | 169.62 | 164.68 | 167.28 | -6.02 | -3.47% | 12,873 |
| Dec 27, 2024 | 172.94 | 173.80 | 172.34 | 173.30 | 4.68 | 2.78% | 5,734 |
| Dec 23, 2024 | 171.30 | 173.02 | 167.86 | 168.62 | -3.46 | -2.01% | 4,773 |
| Dec 20, 2024 | 170.02 | 172.30 | 167.20 | 172.08 | 0.08 | 0.05% | 16,572 |
| Dec 19, 2024 | 166.36 | 172.00 | 165.86 | 172.00 | 2.56 | 1.51% | 11,664 |
| Dec 18, 2024 | 165.12 | 169.44 | 164.90 | 169.44 | 5.28 | 3.22% | 4,876 |
| Dec 17, 2024 | 164.98 | 167.04 | 163.64 | 164.16 | 0.30 | 0.18% | 5,865 |
| Dec 16, 2024 | 160.50 | 164.34 | 158.50 | 163.86 | 2.12 | 1.31% | 4,389 |
| Dec 13, 2024 | 161.30 | 161.74 | 159.00 | 161.74 | 1.22 | 0.76% | 11,916 |
| Dec 12, 2024 | 158.80 | 161.14 | 158.26 | 160.52 | 1.68 | 1.06% | 6,849 |
| Dec 11, 2024 | 156.96 | 161.00 | 156.40 | 158.84 | 1.80 | 1.15% | 9,964 |
| Dec 10, 2024 | 149.50 | 157.94 | 149.18 | 157.04 | 7.12 | 4.75% | 12,838 |
| Dec 9, 2024 | 146.20 | 152.20 | 145.32 | 149.92 | 1.92 | 1.30% | 3,411 |
| Dec 6, 2024 | 148.10 | 150.08 | 147.80 | 148.00 | -2.16 | -1.44% | 12,630 |
| Dec 5, 2024 | 150.16 | 151.10 | 149.22 | 150.16 | 0.20 | 0.13% | 4,203 |
| Dec 4, 2024 | 148.32 | 150.26 | 146.98 | 149.96 | 1.86 | 1.26% | 11,404 |
| Dec 3, 2024 | 149.32 | 149.56 | 147.00 | 148.10 | -3.68 | -2.42% | 3,812 |
| Dec 2, 2024 | 148.90 | 153.10 | 147.90 | 151.78 | 3.94 | 2.67% | 6,851 |
| Nov 29, 2024 | 144.46 | 149.10 | 143.76 | 147.84 | 1.24 | 0.85% | 6,462 |
| Nov 28, 2024 | 144.24 | 146.60 | 144.02 | 146.60 | 2.84 | 1.98% | 1,760 |
| Nov 27, 2024 | 143.94 | 144.28 | 142.78 | 143.76 | -1.96 | -1.35% | 2,729 |
| Nov 26, 2024 | 145.24 | 145.94 | 142.62 | 145.72 | 0.54 | 0.37% | 6,735 |
| Nov 25, 2024 | 143.78 | 145.70 | 141.14 | 145.18 | 3.58 | 2.53% | 9,379 |
| Nov 22, 2024 | 136.88 | 142.14 | 136.88 | 141.60 | 4.70 | 3.43% | 21,162 |
| Nov 21, 2024 | 138.86 | 139.58 | 134.76 | 136.90 | -1.84 | -1.33% | 9,158 |
| Nov 20, 2024 | 137.60 | 139.72 | 137.60 | 138.74 | 1.60 | 1.17% | 4,295 |
| Nov 19, 2024 | 135.82 | 137.24 | 133.92 | 137.14 | 2.68 | 1.99% | 6,793 |
| Nov 18, 2024 | 132.72 | 134.60 | 130.80 | 134.46 | 2.62 | 1.99% | 3,997 |
| Nov 15, 2024 | 130.66 | 132.60 | 130.26 | 131.84 | -0.78 | -0.59% | 5,430 |
| Nov 14, 2024 | 133.24 | 134.62 | 132.62 | 132.62 | -2.08 | -1.54% | 6,488 |
| Nov 13, 2024 | 137.10 | 137.68 | 134.38 | 134.70 | -2.16 | -1.58% | 18,803 |
| Nov 12, 2024 | 140.02 | 140.48 | 136.38 | 136.86 | -3.28 | -2.34% | 3,755 |