Boeing

BA
🏛️ germany →
181.90
Last Update: 2025-09-30
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-30 179.98 180.28 179.24 179.26 0.0M
2021-12-29 182.02 183.56 178.82 180.24 0.0M
2021-12-28 180.38 184.70 178.80 182.58 0.0M
2021-12-27 179.98 180.00 176.00 178.58 0.0M
2021-12-23 177.66 180.50 177.66 180.24 0.0M
2021-12-22 176.40 178.48 175.28 177.50 0.0M
2021-12-21 168.98 176.78 167.10 176.24 0.0M
2021-12-20 167.42 168.10 164.22 165.72 0.0M
2021-12-17 168.98 172.50 165.98 172.50 0.0M
2021-12-16 174.20 175.24 171.58 172.04 0.0M
2021-12-15 173.46 174.22 169.22 169.46 0.0M
2021-12-14 176.00 177.34 172.64 174.48 0.0M
2021-12-13 182.40 182.62 173.76 174.24 0.0M
2021-12-10 184.68 185.00 180.00 180.52 0.0M
2021-12-09 186.80 186.80 182.14 182.98 0.0M
2021-12-08 185.82 187.92 182.86 186.82 0.0M
2021-12-07 183.98 187.98 183.30 187.40 0.0M
2021-12-06 177.20 182.32 175.82 182.32 0.0M
2021-12-03 178.70 179.50 173.74 175.98 0.0M
2021-12-02 169.14 175.38 167.22 174.00 0.0M
2021-12-01 176.40 178.80 174.20 174.34 0.0M
2021-11-30 172.72 174.26 170.32 172.42 0.0M
2021-11-29 178.00 180.14 173.44 173.78 0.0M
2021-11-26 183.00 183.00 171.48 171.50 0.1M
2021-11-25 189.98 189.98 186.08 186.08 0.0M
2021-11-24 186.50 187.84 184.96 187.84 0.0M
2021-11-23 185.72 189.00 184.66 185.16 0.0M
2021-11-22 191.72 191.80 185.82 186.78 0.0M
2021-11-19 201.85 202.60 191.50 191.96 0.0M
2021-11-18 202.95 204.40 198.42 201.80 0.0M
2021-11-17 200.25 203.55 199.88 200.15 0.0M
2021-11-16 204.70 206.60 200.00 201.30 0.0M
2021-11-15 194.08 203.60 193.78 203.60 0.0M
2021-11-12 191.54 195.08 191.40 193.26 0.0M
2021-11-11 190.12 195.72 190.12 192.58 0.0M
2021-11-10 190.20 194.20 189.18 194.20 0.0M
2021-11-09 191.32 192.56 187.86 189.48 0.0M
2021-11-08 192.12 196.42 192.12 193.94 0.0M
2021-11-05 184.02 191.88 184.02 191.80 0.0M
2021-11-04 185.70 186.06 183.62 184.84 0.0M
2021-11-03 183.20 184.02 182.02 183.16 0.0M
2021-11-02 183.94 185.98 182.68 183.00 0.0M
2021-11-01 179.38 183.00 178.78 183.00 0.0M
2021-10-29 177.98 178.52 177.48 178.32 0.0M
2021-10-28 178.02 179.82 175.98 176.06 0.0M
2021-10-27 181.00 184.84 177.56 177.96 0.0M
2021-10-26 184.00 185.18 183.10 183.10 0.0M
2021-10-25 184.02 184.02 181.80 182.58 0.0M
2021-10-22 185.56 185.64 183.66 183.68 0.0M
2021-10-21 185.38 187.16 184.44 184.44 0.0M
2021-10-20 184.98 187.36 184.20 186.62 0.0M
2021-10-19 186.32 187.18 184.80 185.76 0.0M
2021-10-18 187.20 187.20 184.80 186.04 0.0M
2021-10-15 188.28 189.18 186.92 187.16 0.0M
2021-10-14 192.60 192.62 188.00 188.18 0.0M
2021-10-13 193.78 195.64 190.02 190.84 0.0M
2021-10-12 194.58 198.00 194.34 196.26 0.0M
2021-10-11 194.30 197.68 194.30 197.46 0.0M
2021-10-08 196.18 197.58 195.12 196.16 0.0M
2021-10-07 196.82 197.82 195.16 197.06 0.0M
2021-10-06 192.62 192.70 190.00 191.18 0.0M
2021-10-05 192.62 195.10 192.36 193.74 0.0M
2021-10-04 193.12 195.80 191.22 191.60 0.0M
2021-10-01 188.38 193.32 187.30 192.44 0.0M
2021-09-30 196.68 197.00 190.86 192.16 0.0M
2021-09-29 189.98 197.90 189.96 196.98 0.0M
2021-09-28 191.78 192.12 187.68 188.28 0.0M
2021-09-27 189.52 195.22 189.30 193.74 0.0M
2021-09-24 187.88 189.76 186.26 188.68 0.0M
2021-09-23 185.32 188.66 185.32 188.20 0.0M
2021-09-22 179.50 183.76 178.60 183.76 0.0M
2021-09-21 180.00 181.38 177.26 178.64 0.0M
2021-09-20 180.10 181.06 177.50 178.90 0.0M
2021-09-17 181.68 182.96 180.56 180.86 0.0M
2021-09-16 180.82 183.08 180.82 182.48 0.0M
2021-09-15 179.98 180.00 178.08 179.52 0.0M
2021-09-14 181.80 183.10 179.10 179.82 0.0M
2021-09-13 179.98 182.06 178.00 182.06 0.0M
2021-09-10 181.60 182.72 179.20 180.46 0.0M
2021-09-09 178.24 182.82 177.02 181.84 0.0M
2021-09-08 179.96 182.66 178.54 178.72 0.0M
2021-09-07 184.20 184.20 179.26 179.90 0.0M
2021-09-06 183.50 185.10 182.96 184.20 0.0M
2021-09-03 186.72 186.72 183.64 183.76 0.0M
2021-09-02 185.00 186.92 184.00 186.90 0.0M
2021-09-01 187.48 188.02 185.44 185.66 0.0M
2021-08-31 185.66 186.54 183.28 186.10 0.0M
2021-08-30 189.48 189.48 184.56 185.42 0.0M
2021-08-27 184.98 188.24 184.70 188.24 0.0M
2021-08-26 188.44 189.04 185.80 186.02 0.0M
2021-08-25 189.50 189.76 187.00 187.96 0.0M
2021-08-24 187.28 189.72 187.20 188.62 0.0M
2021-08-23 182.38 186.80 182.38 184.74 0.0M
2021-08-20 181.50 183.70 180.24 182.36 0.0M
2021-08-19 186.40 186.56 182.64 182.96 0.0M
2021-08-18 190.06 190.86 187.88 190.36 0.0M
2021-08-17 194.00 194.18 189.94 190.60 0.0M
2021-08-16 198.50 199.52 193.14 195.12 0.0M
2021-08-13 202.50 203.20 200.45 200.95 0.0M
2021-08-12 202.85 205.55 202.00 202.60 0.0M
2021-08-11 201.85 203.60 200.00 202.00 0.0M
2021-08-10 197.22 201.30 196.70 201.10 0.0M
2021-08-09 196.78 197.24 192.88 197.24 0.0M
2021-08-06 194.32 198.08 193.60 196.88 0.0M
2021-08-05 191.82 195.50 190.52 195.22 0.0M
2021-08-04 191.82 195.76 189.60 193.20 0.0M
2021-08-03 190.86 190.86 186.58 189.74 0.0M
2021-08-02 191.42 193.86 190.34 191.32 0.0M
2021-07-30 193.28 194.34 191.40 191.90 0.0M
2021-07-29 196.30 197.76 194.90 197.20 0.0M
2021-07-28 187.52 201.00 187.52 198.40 0.0M
2021-07-27 190.62 191.34 187.66 187.66 0.0M
2021-07-26 185.72 189.96 181.64 189.22 0.0M
2021-07-23 189.28 190.22 187.98 189.28 0.0M
2021-07-22 189.48 189.74 185.04 186.56 0.0M
2021-07-21 185.48 190.00 183.92 187.12 0.0M
2021-07-20 177.38 180.32 175.80 180.00 0.0M
2021-07-19 183.78 183.78 173.76 175.80 0.0M
2021-07-16 187.22 190.14 186.82 188.10 0.0M
2021-07-15 190.12 191.30 187.72 190.92 0.0M
2021-07-14 192.52 195.00 191.14 191.48 0.0M
2021-07-13 200.05 200.60 194.52 194.52 0.0M
2021-07-12 201.05 202.60 199.26 201.95 0.0M
2021-07-09 200.95 202.50 199.50 201.65 0.0M
2021-07-08 195.48 195.48 190.32 195.10 0.0M
2021-07-07 199.00 201.40 195.54 197.18 0.0M
2021-07-06 200.35 200.65 197.50 198.82 0.0M
2021-07-05 198.72 200.80 198.72 200.75 0.0M
2021-07-02 203.85 203.85 197.50 200.05 0.0M
2021-07-01 203.15 203.90 201.85 202.70 0.0M
2021-06-30 199.38 202.55 197.56 202.45 0.0M
2021-06-29 202.05 205.15 201.40 201.90 0.0M
2021-06-28 208.65 208.65 201.25 201.85 0.0M
2021-06-25 209.95 210.50 208.15 209.05 0.0M
2021-06-24 205.40 209.00 204.50 208.70 0.0M
2021-06-23 205.45 206.05 203.85 205.20 0.0M
2021-06-22 206.15 206.40 202.50 202.95 0.0M
2021-06-21 199.78 203.20 197.50 202.65 0.0M
2021-06-18 201.05 203.10 198.94 200.70 0.0M
2021-06-17 200.55 203.35 200.50 201.95 0.0M
2021-06-16 204.50 204.65 201.00 202.40 0.0M
2021-06-15 203.15 204.75 202.05 202.25 0.0M
2021-06-14 205.75 205.75 202.70 202.70 0.0M
2021-06-11 203.55 207.60 203.35 203.80 0.0M
2021-06-10 205.35 209.40 204.65 205.60 0.0M
2021-06-09 207.40 208.05 204.30 207.00 0.0M
2021-06-08 207.45 211.05 205.50 205.60 0.0M
2021-06-07 205.55 206.70 204.30 204.95 0.0M
2021-06-04 208.65 208.65 204.50 206.10 0.0M
2021-06-03 209.60 210.05 206.70 208.90 0.0M
2021-06-02 206.90 211.50 206.90 211.40 0.0M
2021-06-01 202.65 208.50 201.65 205.85 0.0M
2021-05-31 203.25 203.50 200.85 201.45 0.0M
2021-05-28 207.35 207.35 201.60 202.20 0.0M
2021-05-27 197.80 206.85 197.76 204.00 0.0M
2021-05-26 198.28 198.46 196.62 197.46 0.0M
2021-05-25 193.12 198.82 193.12 196.26 0.0M
2021-05-21 186.38 193.60 186.38 192.38 0.0M
2021-05-20 184.28 185.68 183.00 185.68 0.0M
2021-05-19 185.04 185.30 180.16 181.76 0.0M
2021-05-18 186.22 189.84 185.50 189.18 0.0M
2021-05-17 189.30 189.30 184.32 185.40 0.0M
2021-05-14 186.16 187.46 185.00 186.66 0.0M
2021-05-13 184.92 189.40 181.14 185.10 0.0M
2021-05-12 187.98 189.30 186.38 186.60 0.0M
2021-05-11 192.70 192.70 184.48 187.20 0.0M
2021-05-10 193.20 198.00 193.12 195.22 0.0M
2021-05-07 191.30 192.50 188.50 191.60 0.0M
2021-05-06 190.38 191.36 188.00 190.30 0.0M
2021-05-05 195.40 195.40 190.28 191.58 0.0M
2021-05-04 196.28 197.46 188.80 189.28 0.0M
2021-05-03 195.22 197.78 193.96 195.06 0.0M
2021-04-30 193.50 196.00 192.90 194.22 0.0M
2021-04-29 194.62 196.50 192.60 192.60 0.0M
2021-04-28 201.80 202.55 193.32 193.76 0.0M
2021-04-27 200.80 201.10 198.80 199.66 0.0M
2021-04-26 198.48 202.45 197.30 201.00 0.0M
2021-04-23 195.78 196.60 193.74 195.72 0.0M
2021-04-22 196.48 198.98 195.98 198.10 0.0M
2021-04-21 194.98 197.00 192.00 194.88 0.0M
2021-04-20 201.50 203.95 194.14 194.20 0.0M
2021-04-19 206.00 206.80 202.00 202.60 0.0M
2021-04-16 209.95 211.00 208.15 208.85 0.0M
2021-04-15 212.25 212.90 208.55 209.25 0.0M
2021-04-14 212.40 215.50 211.10 214.50 0.0M
2021-04-13 210.45 213.20 206.25 212.15 0.0M
2021-04-12 211.50 211.90 207.00 207.45 0.0M
2021-04-09 214.00 216.45 209.60 210.75 0.0M
2021-04-08 213.50 215.05 209.80 212.80 0.0M
2021-04-07 216.00 216.00 211.95 211.95 0.0M
2021-04-06 219.00 220.20 215.20 216.05 0.0M
2021-04-01 218.10 219.10 213.75 214.20 0.0M
2021-03-31 216.85 219.60 215.15 216.50 0.0M
2021-03-30 213.95 216.20 212.95 214.00 0.0M
2021-03-29 208.45 216.00 205.70 212.55 0.0M
2021-03-26 211.60 213.75 206.60 208.10 0.0M
2021-03-25 204.45 207.75 195.88 207.50 0.0M
2021-03-24 203.80 210.20 203.75 205.75 0.0M
2021-03-23 211.00 211.00 204.90 206.00 0.0M
2021-03-22 214.25 216.00 210.80 211.30 0.0M
2021-03-19 216.10 218.15 211.80 215.15 0.0M
2021-03-18 220.70 224.20 217.95 221.10 0.0M
2021-03-17 215.15 218.95 211.25 216.05 0.0M
2021-03-16 221.90 222.95 214.85 215.60 0.0M
2021-03-15 229.50 233.50 221.95 223.00 0.0M
2021-03-12 211.00 223.00 200.70 220.85 0.0M
2021-03-11 207.50 214.65 206.10 212.35 0.0M
2021-03-10 194.34 201.25 192.90 201.00 0.0M
2021-03-09 190.86 195.00 187.64 193.18 0.0M
2021-03-08 186.50 193.28 184.02 193.00 0.0M
2021-03-05 186.50 193.50 179.50 181.62 0.0M
2021-03-04 189.62 196.70 187.54 192.00 0.0M
2021-03-03 187.48 194.20 186.26 194.20 0.0M
2021-03-02 186.08 188.52 184.00 185.14 0.0M
2021-03-01 179.10 188.62 179.10 186.32 0.0M
2021-02-26 175.70 181.74 174.72 177.80 0.0M
2021-02-25 188.06 188.60 182.24 182.44 0.0M
2021-02-24 174.80 185.06 173.42 184.66 0.0M
2021-02-23 175.70 179.18 170.46 174.68 0.0M
2021-02-22 172.88 181.34 171.04 181.10 0.0M
2021-02-19 172.50 177.00 172.02 176.20 0.0M
2021-02-18 177.00 177.74 173.50 173.68 0.0M
2021-02-17 179.60 181.50 176.82 178.44 0.0M
2021-02-16 176.00 177.86 174.52 177.44 0.0M
2021-02-15 175.30 176.70 174.34 175.50 0.0M
2021-02-12 173.72 175.86 172.00 174.80 0.0M
2021-02-11 174.70 175.70 174.18 174.30 0.0M
2021-02-10 177.80 179.00 174.82 175.00 0.0M
2021-02-09 173.98 177.34 173.12 177.34 0.0M
2021-02-08 173.32 175.68 172.12 175.18 0.0M
2021-02-05 176.26 177.28 173.88 174.28 0.0M
2021-02-04 173.10 177.20 171.70 176.18 0.0M
2021-02-03 169.30 171.10 167.52 170.66 0.0M
2021-02-02 163.98 168.70 163.14 168.32 0.0M
2021-02-01 162.50 163.00 159.60 161.30 0.0M
2021-01-29 162.90 166.28 160.30 161.82 0.1M
2021-01-28 159.90 164.36 156.86 162.50 0.0M
2021-01-27 166.40 169.92 158.68 163.20 0.1M
2021-01-26 167.50 171.00 166.44 167.56 0.0M
2021-01-25 170.80 170.80 164.58 164.58 0.0M
2021-01-22 170.36 170.36 167.96 168.46 0.0M
2021-01-21 176.00 176.58 170.46 170.68 0.0M
2021-01-20 174.40 178.20 174.06 175.38 0.0M
2021-01-19 171.30 173.58 170.36 172.06 0.0M
2021-01-18 168.42 169.76 168.00 169.44 0.0M
2021-01-15 171.88 173.20 169.90 170.90 0.0M
2021-01-14 171.48 175.84 170.50 175.20 0.0M
2021-01-13 169.58 171.30 168.88 169.50 0.0M
2021-01-12 170.00 171.96 168.60 169.96 0.0M
2021-01-11 168.04 170.00 165.50 168.62 0.0M
2021-01-08 172.82 175.06 172.00 172.18 0.0M
2021-01-07 173.02 176.44 172.00 175.32 0.0M
2021-01-06 172.40 175.44 168.60 174.40 0.0M
2021-01-05 166.00 170.32 164.92 170.30 0.0M
2021-01-04 174.10 174.90 166.48 167.76 0.0M