The Boeing Company (1BA) Price History
Daily open, high, low, close and volume for The Boeing Company (1BA) from 2025-10-09 to 2026-10-09, newest first.
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-09 | €168.04 | €169.76 | €167.70 | €170.20 | 170 |
| 2026-10-08 | €167.10 | €167.10 | €165.50 | €165.76 | 172 |
| 2026-10-07 | €168.54 | €169.00 | €166.60 | €166.92 | 427 |
| 2026-10-06 | €171.66 | €171.66 | €169.48 | €170.20 | 104 |
| 2026-10-05 | €172.88 | €174.44 | €171.16 | €172.14 | 475 |
| 2026-10-02 | €171.40 | €173.00 | €169.48 | €170.30 | 709 |
| 2026-10-01 | €164.88 | €166.56 | €164.78 | €166.56 | 598 |
| 2026-09-30 | €170.62 | €170.92 | €165.32 | €165.32 | 3,076 |
| 2026-09-29 | €163.20 | €167.90 | €162.64 | €166.24 | 1,369 |
| 2026-09-28 | €172.10 | €172.10 | €165.74 | €165.78 | 716 |
| 2026-09-25 | €173.66 | €173.66 | €173.04 | €174.36 | 49 |
| 2026-09-24 | €175.26 | €175.26 | €171.90 | €173.42 | 569 |
| 2026-09-23 | €173.66 | €178.76 | €172.86 | €178.28 | 470 |
| 2026-09-22 | €175.94 | €177.90 | €173.56 | €173.56 | 140 |
| 2026-09-21 | €174.50 | €174.88 | €173.90 | €175.12 | 208 |
| 2026-09-18 | €172.64 | €172.64 | €171.04 | €171.48 | 196 |
| 2026-09-17 | €178.14 | €178.66 | €173.36 | €173.96 | 542 |
| 2026-09-16 | €182.66 | €183.12 | €181.92 | €183.12 | 82 |
| 2026-09-15 | €181.26 | €181.96 | €180.84 | €180.84 | 86 |
| 2026-09-14 | €182.50 | €182.52 | €180.68 | €181.06 | 144 |
| 2026-09-11 | €177.22 | €179.58 | €177.22 | €180.08 | 39 |
| 2026-09-10 | €178.02 | €178.02 | €178.02 | €178.42 | 4 |
| 2026-09-09 | €181.94 | €181.94 | €179.68 | €180.82 | 147 |
| 2026-09-08 | €181.64 | €184.36 | €181.64 | €184.96 | 29 |
| 2026-09-07 | €183.96 | €183.96 | €180.40 | €180.88 | 594 |
| 2026-09-04 | €181.10 | €181.10 | €180.00 | €181.20 | 20 |
| 2026-09-03 | €180.56 | €180.56 | €178.20 | €178.42 | 85 |
| 2026-09-02 | €178.70 | €178.70 | €178.60 | €180.92 | 103 |
| 2026-09-01 | €178.04 | €178.04 | €177.38 | €178.40 | 256 |
| 2026-08-31 | €180.74 | €180.74 | €178.14 | €178.08 | 214 |
| 2026-08-28 | €181.40 | €181.40 | €179.92 | €179.78 | 32 |
| 2026-08-27 | €182.30 | €182.30 | €180.34 | €180.36 | 363 |
| 2026-08-26 | €181.76 | €181.76 | €181.12 | €180.22 | 129 |
| 2026-08-25 | €181.58 | €182.56 | €181.24 | €181.24 | 366 |
| 2026-08-24 | €183.48 | €183.48 | €179.48 | €179.44 | 208 |
| 2026-08-21 | €184.78 | €185.28 | €182.38 | €182.84 | 622 |
| 2026-08-20 | €190.20 | €190.78 | €186.62 | €186.62 | 363 |
| 2026-08-19 | €192.42 | €192.42 | €190.58 | €190.76 | 66 |
| 2026-08-18 | €194.62 | €194.88 | €194.14 | €194.74 | 125 |
| 2026-08-17 | €198.84 | €199.16 | €196.30 | €196.20 | 298 |
| 2026-08-14 | €199.20 | €199.68 | €199.18 | €199.68 | 19 |
| 2026-08-13 | €201.60 | €202.25 | €201.10 | €198.10 | 75 |
| 2026-08-12 | €202.00 | €202.00 | €202.00 | €200.05 | 6 |
| 2026-08-11 | €200.70 | €204.55 | €200.65 | €203.15 | 215 |
| 2026-08-10 | €202.80 | €203.35 | €201.30 | €203.95 | 139 |
| 2026-08-07 | €200.85 | €201.40 | €200.65 | €200.45 | 55 |
| 2026-08-06 | €207.35 | €208.40 | €203.40 | €203.40 | 82 |
| 2026-08-05 | €205.05 | €205.80 | €205.05 | €205.95 | 73 |
| 2026-08-04 | €202.50 | €205.65 | €202.10 | €204.55 | 136 |
| 2026-08-03 | €188.76 | €197.98 | €188.76 | €196.94 | 775 |
| 2026-07-31 | €192.52 | €193.10 | €184.24 | €184.82 | 420 |
| 2026-07-30 | €186.24 | €189.00 | €185.76 | €189.32 | 426 |
| 2026-07-29 | €194.16 | €194.50 | €185.46 | €185.46 | 38 |
| 2026-07-28 | €186.52 | €195.00 | €186.22 | €192.94 | 539 |
| 2026-07-27 | €186.40 | €186.82 | €186.22 | €186.64 | 68 |
| 2026-07-24 | €183.28 | €184.74 | €183.28 | €185.84 | 354 |
| 2026-07-23 | €180.80 | €183.30 | €180.80 | €182.32 | 236 |
| 2026-07-22 | €179.90 | €181.32 | €179.90 | €180.90 | 141 |
| 2026-07-21 | €184.40 | €184.84 | €183.68 | €184.34 | 43 |
| 2026-07-20 | €187.48 | €192.18 | €183.44 | €183.44 | 394 |
| 2026-07-17 | €187.16 | €187.16 | €185.00 | €187.88 | 105 |
| 2026-07-16 | €189.96 | €189.96 | €188.44 | €189.74 | 113 |
| 2026-07-15 | €190.70 | €190.70 | €190.30 | €192.88 | 181 |
| 2026-07-14 | €189.06 | €191.88 | €188.76 | €191.88 | 83 |
| 2026-07-13 | €193.92 | €195.02 | €191.58 | €191.54 | 53 |
| 2026-07-10 | €195.28 | €195.28 | €194.02 | €194.52 | 14 |
| 2026-07-09 | €196.64 | €197.50 | €195.48 | €195.28 | 220 |
| 2026-07-08 | €201.70 | €201.70 | €199.60 | €195.74 | 136 |
| 2026-07-07 | €204.15 | €206.00 | €203.35 | €203.55 | 263 |
| 2026-07-06 | €198.60 | €204.30 | €197.88 | €204.00 | 416 |
| 2026-07-03 | €197.26 | €198.28 | €197.26 | €197.56 | 41 |
| 2026-07-02 | €191.50 | €192.02 | €191.50 | €196.12 | 40 |
| 2026-07-01 | €190.18 | €192.46 | €189.36 | €191.50 | 57 |
| 2026-06-30 | €189.18 | €192.12 | €189.18 | €190.52 | 387 |
| 2026-06-29 | €191.42 | €191.42 | €187.90 | €188.24 | 12 |
| 2026-06-26 | €191.10 | €191.10 | €191.10 | €194.02 | 2 |
| 2026-06-25 | €194.72 | €194.72 | €193.66 | €194.44 | 93 |
| 2026-06-24 | €191.58 | €191.58 | €191.58 | €195.42 | 2 |
| 2026-06-23 | €191.04 | €192.60 | €191.04 | €191.64 | 21 |
| 2026-06-22 | €194.10 | €194.10 | €193.64 | €193.46 | 13 |
| 2026-06-19 | €192.34 | €192.34 | €192.34 | €193.68 | 3 |
| 2026-06-18 | €199.00 | €199.00 | €194.08 | €194.12 | 72 |
| 2026-06-17 | €196.72 | €197.82 | €195.48 | €196.80 | 254 |
| 2026-06-16 | €196.92 | €196.96 | €195.42 | €195.26 | 117 |
| 2026-06-15 | €192.26 | €197.54 | €191.32 | €197.54 | 328 |
| 2026-06-12 | €192.12 | €193.00 | €188.42 | €189.78 | 349 |
| 2026-06-11 | €182.44 | €184.68 | €182.20 | €186.02 | 182 |
| 2026-06-10 | €184.24 | €185.36 | €183.28 | €180.78 | 113 |
| 2026-06-09 | €188.08 | €188.08 | €186.90 | €184.40 | 15 |
| 2026-06-08 | €186.94 | €188.02 | €186.94 | €187.14 | 34 |
| 2026-06-05 | €186.24 | €187.52 | €186.24 | €188.28 | 120 |
| 2026-06-04 | €182.70 | €186.38 | €181.68 | €185.84 | 532 |
| 2026-06-03 | €186.98 | €186.98 | €185.48 | €184.66 | 32 |
| 2026-06-02 | €192.36 | €192.36 | €187.80 | €187.80 | 57 |
| 2026-06-01 | €196.82 | €196.96 | €196.82 | €192.96 | 25 |
| 2026-05-29 | €196.30 | €198.00 | €195.60 | €198.30 | 210 |
| 2026-05-28 | €193.32 | €195.60 | €193.32 | €196.60 | 73 |
| 2026-05-27 | €188.70 | €194.28 | €188.70 | €191.32 | 1,745 |
| 2026-05-26 | €189.72 | €190.84 | €189.72 | €189.90 | 121 |
| 2026-05-25 | €192.44 | €192.44 | €190.26 | €190.68 | 39 |
| 2026-05-22 | €189.56 | €190.20 | €187.66 | €188.56 | 98 |
| 2026-05-21 | €190.04 | €191.26 | €187.84 | €186.66 | 415 |
| 2026-05-20 | €186.00 | €191.16 | €185.94 | €190.98 | 262 |
| 2026-05-19 | €189.58 | €189.58 | €188.36 | €188.38 | 213 |
| 2026-05-18 | €188.52 | €189.32 | €186.74 | €186.38 | 224 |
| 2026-05-15 | €195.66 | €199.46 | €191.12 | €191.38 | 1,797 |
| 2026-05-14 | €208.45 | €208.50 | €197.42 | €197.68 | 838 |
| 2026-05-13 | €203.65 | €205.95 | €202.60 | €205.95 | 547 |
| 2026-05-12 | €203.85 | €204.40 | €201.15 | €197.60 | 97 |
| 2026-05-11 | €203.70 | €204.45 | €201.85 | €203.95 | 148 |
| 2026-05-08 | €197.26 | €199.58 | €197.26 | €200.60 | 187 |
| 2026-05-07 | €197.18 | €200.55 | €196.24 | €199.92 | 762 |
| 2026-05-06 | €199.42 | €199.42 | €196.12 | €195.86 | 81 |
| 2026-05-05 | €189.88 | €190.30 | €189.88 | €191.32 | 8 |
| 2026-05-04 | €194.26 | €194.26 | €192.74 | €190.78 | 4 |
| 2026-04-30 | €190.30 | €193.08 | €189.84 | €193.24 | 323 |
| 2026-04-29 | €196.52 | €196.52 | €190.38 | €190.38 | 207 |
| 2026-04-28 | €197.52 | €197.52 | €195.74 | €195.00 | 162 |
| 2026-04-27 | €197.44 | €198.68 | €196.30 | €196.16 | 250 |
| 2026-04-24 | €200.70 | €201.00 | €199.30 | €200.10 | 524 |
| 2026-04-23 | €197.62 | €200.10 | €197.06 | €200.10 | 130 |
| 2026-04-22 | €189.90 | €194.56 | €189.36 | €195.58 | 535 |
| 2026-04-21 | €188.50 | €188.50 | €188.48 | €188.56 | 200 |
| 2026-04-20 | €188.34 | €188.94 | €188.34 | €189.42 | 5 |
| 2026-04-17 | €186.00 | €189.36 | €185.86 | €191.46 | 201 |
| 2026-04-16 | €189.36 | €190.22 | €189.34 | €184.30 | 260 |
| 2026-04-15 | €189.24 | €190.14 | €188.46 | €189.08 | 164 |
| 2026-04-14 | €188.50 | €189.22 | €188.50 | €190.34 | 36 |
| 2026-04-13 | €186.02 | €186.02 | €186.02 | €186.02 | 0 |
| 2026-04-10 | €187.66 | €188.30 | €186.02 | €186.02 | 75 |
| 2026-04-09 | €185.84 | €185.86 | €185.48 | €186.28 | 20 |
| 2026-04-08 | €186.14 | €187.54 | €185.76 | €185.52 | 132 |
| 2026-04-07 | €180.44 | €183.80 | €180.44 | €179.80 | 24 |
| 2026-04-02 | €176.86 | €177.78 | €175.62 | €179.00 | 88 |
| 2026-04-01 | €174.24 | €178.70 | €173.66 | €178.72 | 144 |
| 2026-03-31 | €166.82 | €169.40 | €165.52 | €168.60 | 113 |
| 2026-03-30 | €166.08 | €166.98 | €165.20 | €166.88 | 130 |
| 2026-03-27 | €168.92 | €168.92 | €165.58 | €165.58 | 88 |
| 2026-03-26 | €170.74 | €170.74 | €170.74 | €168.96 | 28 |
| 2026-03-25 | €171.44 | €171.66 | €170.72 | €172.06 | 135 |
| 2026-03-24 | €171.00 | €171.00 | €168.66 | €169.86 | 3 |
| 2026-03-23 | €167.34 | €172.84 | €166.60 | €171.00 | 599 |
| 2026-03-20 | €175.08 | €175.08 | €171.30 | €170.92 | 30 |
| 2026-03-19 | €177.14 | €177.30 | €172.18 | €173.26 | 231 |
| 2026-03-18 | €183.10 | €183.10 | €180.62 | €179.60 | 85 |
| 2026-03-17 | €185.34 | €186.00 | €181.22 | €182.58 | 61 |
| 2026-03-16 | €202.00 | €202.00 | €184.72 | €185.90 | 225 |
| 2026-03-13 | €178.76 | €181.86 | €178.76 | €183.64 | 1,341 |
| 2026-03-12 | €184.66 | €185.02 | €179.40 | €179.00 | 112 |
| 2026-03-11 | €187.98 | €187.98 | €187.90 | €186.06 | 9 |
| 2026-03-10 | €194.00 | €194.00 | €188.32 | €191.42 | 1,562 |
| 2026-03-09 | €196.30 | €198.40 | €196.22 | €193.78 | 35 |
| 2026-03-06 | €190.98 | €193.16 | €189.86 | €193.10 | 399 |
| 2026-03-05 | €195.30 | €195.30 | €195.10 | €190.60 | 20 |
| 2026-03-04 | €194.30 | €194.60 | €191.00 | €193.84 | 197 |
| 2026-03-03 | €195.86 | €195.86 | €192.48 | €192.48 | 501 |
| 2026-03-02 | €193.36 | €195.32 | €192.84 | €195.38 | 528 |
| 2026-02-27 | €193.80 | €193.80 | €192.30 | €192.30 | 234 |
| 2026-02-26 | €195.20 | €195.20 | €195.20 | €193.68 | 1 |
| 2026-02-25 | €198.92 | €198.92 | €195.32 | €195.32 | 231 |
| 2026-02-24 | €195.08 | €195.08 | €195.06 | €198.12 | 103 |
| 2026-02-23 | €195.44 | €196.14 | €195.08 | €194.62 | 516 |
| 2026-02-20 | €199.62 | €199.62 | €198.86 | €199.06 | 26 |
| 2026-02-19 | €202.65 | €203.30 | €201.15 | €201.15 | 66 |
| 2026-02-18 | €206.20 | €206.70 | €206.20 | €204.15 | 162 |
| 2026-02-17 | €204.65 | €206.70 | €204.65 | €205.30 | 58 |
| 2026-02-16 | €205.75 | €205.85 | €205.75 | €204.90 | 47 |
| 2026-02-13 | €202.50 | €207.30 | €202.50 | €204.45 | 415 |
| 2026-02-12 | €200.00 | €200.00 | €200.00 | €202.35 | 19 |
| 2026-02-11 | €203.00 | €203.00 | €199.62 | €201.70 | 211 |
| 2026-02-10 | €205.15 | €205.15 | €204.50 | €204.70 | 18 |
| 2026-02-09 | €226.25 | €226.25 | €204.20 | €205.15 | 26 |
| 2026-02-06 | €201.10 | €206.90 | €201.10 | €205.70 | 399 |
| 2026-02-05 | €199.08 | €199.80 | €199.08 | €199.12 | 5 |
| 2026-02-04 | €197.12 | €197.12 | €197.12 | €196.86 | 32 |
| 2026-02-03 | €198.12 | €200.20 | €196.58 | €196.58 | 264 |
| 2026-02-02 | €195.82 | €198.28 | €195.82 | €198.90 | 202 |
| 2026-01-30 | €195.50 | €196.96 | €194.78 | €193.82 | 118 |
| 2026-01-29 | €202.60 | €203.15 | €197.08 | €198.32 | 80 |
| 2026-01-28 | €205.30 | €205.50 | €200.30 | €203.65 | 85 |
| 2026-01-27 | €207.05 | €217.45 | €199.48 | €209.60 | 2,489 |
| 2026-01-26 | €211.85 | €212.50 | €210.75 | €210.75 | 125 |
| 2026-01-23 | €214.20 | €214.70 | €213.85 | €212.90 | 259 |
| 2026-01-22 | €214.60 | €215.20 | €214.40 | €215.75 | 91 |
| 2026-01-21 | €212.35 | €213.00 | €210.60 | €213.15 | 397 |
| 2026-01-20 | €207.00 | €207.00 | €205.50 | €211.15 | 184 |
| 2026-01-19 | €191.00 | €209.90 | €191.00 | €209.25 | 197 |
| 2026-01-16 | €213.60 | €214.35 | €212.30 | €212.15 | 138 |
| 2026-01-15 | €207.55 | €213.10 | €207.55 | €212.95 | 266 |
| 2026-01-14 | €209.95 | €210.00 | €206.10 | €206.85 | 531 |
| 2026-01-13 | €205.90 | €211.05 | €204.65 | €211.05 | 745 |
| 2026-01-12 | €199.68 | €203.25 | €190.68 | €203.05 | 534 |
| 2026-01-09 | €194.90 | €201.00 | €194.90 | €200.50 | 459 |
| 2026-01-08 | €196.74 | €199.06 | €196.74 | €196.92 | 329 |
| 2026-01-07 | €197.12 | €199.92 | €195.36 | €199.54 | 517 |
| 2026-01-06 | €194.62 | €196.00 | €194.62 | €197.58 | 44 |
| 2026-01-05 | €195.16 | €197.12 | €195.10 | €195.94 | 322 |
| 2026-01-02 | €185.34 | €190.60 | €185.34 | €190.60 | 226 |
| 2025-12-30 | €184.92 | €188.16 | €184.92 | €188.20 | 549 |
| 2025-12-29 | €182.92 | €182.92 | €182.92 | €184.12 | 2 |
| 2025-12-23 | €184.00 | €184.82 | €184.00 | €183.82 | 23 |
| 2025-12-22 | €182.84 | €183.76 | €182.84 | €184.46 | 45 |
| 2025-12-19 | €177.42 | €183.34 | €177.42 | €183.78 | 404 |
| 2025-12-18 | €175.64 | €176.84 | €175.64 | €178.90 | 45 |
| 2025-12-17 | €177.60 | €178.00 | €177.46 | €177.84 | 147 |
| 2025-12-16 | €174.58 | €176.46 | €174.58 | €176.28 | 23 |
| 2025-12-15 | €174.76 | €174.76 | €174.76 | €174.70 | 1 |
| 2025-12-12 | €171.62 | €171.80 | €171.04 | €173.36 | 33 |
| 2025-12-11 | €177.02 | €177.02 | €177.02 | €177.02 | 0 |
| 2025-12-10 | €177.02 | €177.02 | €177.02 | €177.02 | 0 |
| 2025-12-09 | €177.02 | €177.02 | €177.02 | €177.02 | 0 |
| 2025-12-08 | €173.40 | €176.80 | €173.40 | €177.02 | 65 |
| 2025-12-05 | €172.70 | €172.70 | €172.70 | €173.78 | 3 |
| 2025-12-04 | €173.36 | €173.58 | €170.44 | €170.44 | 67 |
| 2025-12-03 | €176.50 | €176.76 | €174.00 | €174.02 | 155 |
| 2025-12-02 | €161.84 | €174.58 | €159.80 | €173.24 | 299 |
| 2025-12-01 | €162.08 | €162.82 | €162.08 | €162.12 | 36 |
| 2025-11-28 | €163.00 | €163.50 | €162.14 | €163.22 | 267 |
| 2025-11-27 | €145.02 | €163.18 | €145.02 | €161.98 | 359 |
| 2025-11-26 | €159.00 | €160.98 | €159.00 | €160.78 | 29 |
| 2025-11-25 | €155.68 | €155.98 | €153.80 | €155.50 | 265 |
| 2025-11-24 | €157.04 | €157.04 | €154.00 | €155.66 | 179 |
| 2025-11-21 | €156.00 | €156.26 | €154.00 | €154.86 | 242 |
| 2025-11-20 | €161.60 | €161.60 | €159.82 | €159.40 | 36 |
| 2025-11-19 | €164.90 | €164.90 | €158.90 | €159.44 | 209 |
| 2025-11-18 | €164.52 | €164.90 | €162.58 | €162.74 | 126 |
| 2025-11-17 | €166.00 | €166.00 | €166.00 | €166.48 | 3 |
| 2025-11-14 | €167.28 | €169.50 | €165.00 | €168.44 | 117 |
| 2025-11-13 | €170.00 | €170.00 | €166.18 | €166.34 | 86 |
| 2025-11-12 | €169.96 | €169.96 | €167.72 | €168.40 | 96 |
| 2025-11-11 | €168.62 | €168.62 | €168.00 | €167.74 | 131 |
| 2025-11-10 | €176.18 | €176.18 | €169.94 | €167.70 | 27 |
| 2025-11-07 | €169.12 | €169.12 | €166.52 | €166.52 | 230 |
| 2025-11-06 | €171.06 | €171.06 | €171.06 | €171.06 | 0 |
| 2025-11-05 | €172.74 | €172.86 | €170.26 | €171.06 | 217 |
| 2025-11-04 | €176.16 | €176.16 | €175.52 | €173.96 | 244 |
| 2025-11-03 | €175.26 | €176.30 | €175.26 | €177.56 | 56 |
| 2025-10-31 | €174.42 | €175.40 | €173.76 | €173.82 | 247 |
| 2025-10-30 | €184.38 | €184.38 | €175.00 | €175.78 | 798 |
| 2025-10-29 | €192.82 | €195.96 | €184.06 | €184.96 | 602 |
| 2025-10-28 | €192.00 | €192.00 | €191.76 | €192.80 | 40 |
| 2025-10-27 | €191.00 | €191.30 | €190.72 | €191.00 | 52 |
| 2025-10-24 | €188.00 | €190.26 | €188.00 | €190.26 | 141 |
| 2025-10-23 | €186.88 | €188.70 | €186.88 | €188.00 | 460 |
| 2025-10-22 | €186.76 | €186.76 | €185.00 | €184.92 | 400 |
| 2025-10-21 | €186.96 | €186.96 | €186.92 | €186.80 | 210 |
| 2025-10-20 | €185.02 | €185.50 | €184.94 | €184.94 | 525 |
| 2025-10-17 | €177.96 | €180.56 | €177.96 | €181.94 | 232 |
| 2025-10-16 | €183.46 | €184.20 | €183.00 | €182.44 | 303 |
| 2025-10-15 | €184.62 | €185.44 | €184.62 | €183.88 | 253 |
| 2025-10-14 | €184.24 | €186.54 | €184.22 | €186.54 | 622 |
| 2025-10-13 | €184.12 | €185.14 | €183.88 | €185.70 | 343 |
| 2025-10-10 | €186.50 | €187.32 | €186.50 | €182.30 | 313 |
| 2025-10-09 | €194.42 | €195.50 | €187.52 | €187.52 | 181 |