Boeing (BCO.DE)
XETRA: BCO.DE
· Real-Time Price · USD
140.32
2.18 (1.58%)
At close: Apr 17, 2025, 5:29 PM
BCO.DE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 17, 2025 | 139.30 | 140.98 | 138.00 | 140.32 | n/a | 1.58% | 8,645 |
| Apr 16, 2025 | 135.36 | 138.14 | 134.94 | 138.14 | n/a | -0.93% | 5,551 |
| Apr 15, 2025 | 140.76 | 141.26 | 133.74 | 139.44 | n/a | -0.73% | 29,229 |
| Apr 14, 2025 | 140.92 | 142.84 | 138.84 | 140.46 | n/a | 3.63% | 9,071 |
| Apr 11, 2025 | 138.66 | 139.00 | 134.00 | 135.54 | n/a | -2.15% | 17,601 |
| Apr 10, 2025 | 144.98 | 144.98 | 138.52 | 138.52 | n/a | 8.05% | 35,971 |
| Apr 9, 2025 | 125.12 | 130.08 | 122.00 | 128.20 | n/a | -3.19% | 35,641 |
| Apr 8, 2025 | 130.48 | 135.28 | 129.02 | 132.42 | n/a | 6.93% | 29,220 |
| Apr 7, 2025 | 113.50 | 131.08 | 113.10 | 123.84 | n/a | -2.13% | 73,772 |
| Apr 4, 2025 | 137.02 | 137.70 | 121.52 | 126.54 | n/a | -9.25% | 60,488 |
| Apr 3, 2025 | 149.04 | 149.60 | 138.46 | 139.44 | n/a | -9.60% | 18,926 |
| Apr 2, 2025 | 155.64 | 155.64 | 153.42 | 154.24 | n/a | -1.72% | 4,566 |
| Apr 1, 2025 | 157.90 | 157.90 | 152.00 | 156.94 | n/a | -0.88% | 8,654 |
| Mar 31, 2025 | 158.98 | 158.98 | 154.74 | 158.34 | n/a | -1.32% | 12,104 |
| Mar 28, 2025 | 165.80 | 166.34 | 160.36 | 160.46 | n/a | -4.04% | 3,082 |
| Mar 27, 2025 | 165.12 | 168.50 | 165.00 | 167.22 | n/a | 0.36% | 5,291 |
| Mar 26, 2025 | 168.78 | 169.54 | 166.62 | 166.62 | n/a | -1.26% | 3,959 |
| Mar 25, 2025 | 167.36 | 169.02 | 166.72 | 168.74 | n/a | -0.41% | 8,094 |
| Mar 24, 2025 | 166.98 | 170.40 | 165.68 | 169.44 | n/a | 1.17% | 15,520 |
| Mar 21, 2025 | 160.36 | 168.38 | 157.94 | 167.48 | n/a | 6.38% | 17,228 |