Boeing

BA
🏛️ germany →
190.48
Last Update: 2025-09-26
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
2021-12-30 179.06 179.82 179.06 179.22 0.0M
2021-12-29 183.36 183.46 179.12 179.12 0.0M
2021-12-28 180.00 183.72 178.48 182.68 0.0M
2021-12-27 180.98 180.98 178.64 178.64 0.0M
2021-12-23 178.40 179.78 176.64 179.78 0.0M
2021-12-22 178.38 178.38 176.00 178.22 0.0M
2021-12-21 168.74 176.42 168.12 176.36 0.0M
2021-12-20 167.18 168.08 163.96 168.08 0.0M
2021-12-17 168.96 172.90 166.72 172.90 0.0M
2021-12-16 172.74 174.72 169.90 169.90 0.0M
2021-12-15 172.52 173.80 169.00 171.50 0.0M
2021-12-14 174.36 175.44 173.20 173.20 0.0M
2021-12-13 182.00 182.04 173.76 174.00 0.0M
2021-12-10 182.90 182.90 182.90 182.90 0.0M
2021-12-09 185.30 186.64 184.00 184.00 0.0M
2021-12-08 184.34 186.78 183.16 186.78 0.0M
2021-12-07 181.96 186.70 181.96 186.70 0.0M
2021-12-06 175.54 182.04 175.54 181.68 0.0M
2021-12-03 178.40 179.60 174.96 174.96 0.0M
2021-12-02 169.78 175.08 168.40 175.08 0.0M
2021-12-01 174.72 179.00 167.68 167.68 0.0M
2021-11-30 174.44 174.44 169.98 172.56 0.0M
2021-11-29 176.36 180.96 174.30 175.70 0.0M
2021-11-26 187.32 187.32 172.00 177.28 0.0M
2021-11-25 189.04 189.04 187.10 187.60 0.0M
2021-11-24 185.50 185.98 185.50 185.98 0.0M
2021-11-23 187.00 188.76 185.00 185.62 0.0M
2021-11-22 189.30 191.02 186.00 186.70 0.0M
2021-11-19 199.58 201.65 190.62 190.62 0.0M
2021-11-18 201.10 204.40 198.54 199.60 0.0M
2021-11-17 200.50 203.10 200.50 201.00 0.0M
2021-11-16 204.10 206.00 199.92 202.00 0.0M
2021-11-15 193.56 201.30 191.92 200.00 0.0M
2021-11-12 192.72 193.58 191.10 193.56 0.0M
2021-11-11 189.72 193.00 189.72 193.00 0.0M
2021-11-10 189.60 194.60 189.34 194.60 0.0M
2021-11-09 192.78 192.78 188.68 188.90 0.0M
2021-11-08 194.00 196.50 192.00 192.00 0.0M
2021-11-05 183.42 192.48 183.42 191.44 0.0M
2021-11-04 184.02 185.22 184.00 184.98 0.0M
2021-11-03 183.40 183.40 182.44 182.44 0.0M
2021-11-02 183.76 184.68 182.70 182.70 0.0M
2021-11-01 178.92 182.54 178.92 182.54 0.0M
2021-10-29 176.74 178.48 176.58 177.38 0.0M
2021-10-28 179.08 179.32 176.00 177.18 0.0M
2021-10-27 181.80 183.44 177.96 180.80 0.0M
2021-10-26 182.72 184.68 179.52 179.52 0.0M
2021-10-25 181.94 183.92 181.94 182.36 0.0M
2021-10-22 183.30 185.80 182.76 182.76 0.0M
2021-10-21 185.22 186.64 185.14 186.64 0.0M
2021-10-20 184.46 187.14 184.20 187.12 0.0M
2021-10-19 185.42 186.82 185.08 185.32 0.0M
2021-10-18 186.26 187.06 185.00 186.60 0.0M
2021-10-15 187.52 188.76 187.00 187.08 0.0M
2021-10-14 194.00 194.00 187.00 188.20 0.0M
2021-10-13 193.00 193.20 190.22 190.22 0.0M
2021-10-12 195.00 197.38 193.84 197.38 0.0M
2021-10-11 196.48 200.00 194.48 200.00 0.0M
2021-10-08 195.90 197.20 195.62 196.12 0.0M
2021-10-07 194.08 197.50 194.08 197.50 0.0M
2021-10-06 190.50 192.28 190.00 192.28 0.0M
2021-10-05 192.30 195.08 192.30 192.76 0.0M
2021-10-04 194.90 195.00 191.24 192.18 0.0M
2021-10-01 186.80 193.86 186.80 193.86 0.0M
2021-09-30 197.00 197.90 191.30 191.30 0.0M
2021-09-29 186.52 197.78 186.52 194.30 0.0M
2021-09-28 191.42 191.44 186.00 186.00 0.0M
2021-09-27 189.66 193.00 189.66 193.00 0.0M
2021-09-24 187.00 189.30 186.34 189.30 0.0M
2021-09-23 185.00 189.64 185.00 189.64 0.0M
2021-09-22 177.66 183.18 177.66 183.18 0.0M
2021-09-21 179.00 181.50 178.66 178.66 0.0M
2021-09-20 180.40 180.40 177.10 177.10 0.0M
2021-09-17 180.46 182.60 180.46 181.68 0.0M
2021-09-16 180.98 183.00 180.98 182.80 0.0M
2021-09-15 178.90 179.02 178.36 178.86 0.0M
2021-09-14 182.00 182.00 179.30 179.62 0.0M
2021-09-13 177.60 180.50 177.60 179.54 0.0M
2021-09-10 180.72 182.80 179.68 179.82 0.0M
2021-09-09 178.00 182.86 176.00 180.36 0.0M
2021-09-08 180.38 182.72 178.22 178.24 0.0M
2021-09-07 183.02 183.32 179.28 180.68 0.0M
2021-09-06 182.92 184.60 182.50 184.00 0.0M
2021-09-03 185.16 187.00 184.24 184.24 0.0M
2021-09-02 183.24 186.70 183.24 186.70 0.0M
2021-09-01 186.00 187.14 185.40 186.08 0.0M
2021-08-31 184.00 185.36 183.22 185.36 0.0M
2021-08-30 189.00 189.00 186.00 186.00 0.0M
2021-08-27 185.18 185.18 184.82 184.82 0.0M
2021-08-26 186.92 187.52 185.00 185.00 0.0M
2021-08-25 189.00 189.06 187.06 187.16 0.0M
2021-08-24 187.32 189.30 187.32 188.62 0.0M
2021-08-23 183.02 184.46 183.02 184.46 0.0M
2021-08-20 180.44 183.14 180.44 181.50 0.0M
2021-08-19 185.58 185.92 182.72 182.80 0.0M
2021-08-18 188.14 190.52 187.84 190.52 0.0M
2021-08-17 193.60 193.60 188.22 188.22 0.0M
2021-08-16 197.68 199.00 193.58 193.58 0.0M
2021-08-13 201.90 202.95 201.80 201.80 0.0M
2021-08-12 203.90 205.90 202.75 202.75 0.0M
2021-08-11 202.05 202.55 200.00 202.35 0.0M
2021-08-10 198.78 200.75 196.78 200.75 0.0M
2021-08-09 197.40 197.40 195.12 195.66 0.0M
2021-08-06 193.48 197.48 193.48 196.80 0.0M
2021-08-05 190.66 194.72 190.66 194.72 0.0M
2021-08-04 193.86 193.86 190.72 191.12 0.0M
2021-08-03 190.20 191.00 187.56 188.92 0.0M
2021-08-02 191.20 192.88 190.28 192.64 0.0M
2021-07-30 191.62 193.90 191.62 193.90 0.0M
2021-07-29 196.16 197.12 194.42 197.12 0.0M
2021-07-28 187.10 199.66 185.80 197.76 0.0M
2021-07-27 193.20 193.20 189.62 190.32 0.0M
2021-07-26 187.00 189.68 183.50 189.68 0.0M
2021-07-23 187.04 190.00 186.98 189.08 0.0M
2021-07-22 189.70 189.70 185.48 185.48 0.0M
2021-07-21 185.30 186.66 183.62 185.52 0.0M
2021-07-20 175.36 181.96 175.36 181.96 0.0M
2021-07-19 183.50 183.50 173.60 174.22 0.0M
2021-07-16 187.68 189.82 185.76 185.98 0.0M
2021-07-15 188.04 191.36 188.04 190.16 0.0M
2021-07-14 192.46 194.18 192.00 192.00 0.0M
2021-07-13 199.68 200.15 195.00 195.14 0.0M
2021-07-12 200.55 202.55 199.92 200.55 0.0M
2021-07-09 200.00 202.20 199.22 201.20 0.0M
2021-07-08 197.06 197.16 189.96 194.70 0.0M
2021-07-07 198.72 200.40 197.02 197.02 0.0M
2021-07-06 200.00 200.35 197.70 198.98 0.0M
2021-07-05 200.40 200.40 198.42 199.30 0.0M
2021-07-02 203.45 204.00 197.90 200.15 0.0M
2021-07-01 203.00 204.00 201.50 202.85 0.0M
2021-06-30 199.14 202.00 198.00 202.00 0.0M
2021-06-29 201.50 204.20 200.50 201.95 0.0M
2021-06-28 206.80 207.90 201.30 201.30 0.0M
2021-06-25 211.00 211.00 208.55 209.60 0.0M
2021-06-24 203.45 209.25 203.45 208.85 0.0M
2021-06-23 205.65 205.65 204.05 204.05 0.0M
2021-06-22 205.15 206.05 204.20 204.40 0.0M
2021-06-21 200.10 202.50 200.00 202.50 0.0M
2021-06-18 201.20 202.60 199.46 199.72 0.0M
2021-06-17 201.00 202.85 198.28 200.00 0.0M
2021-06-16 204.20 204.20 201.50 201.55 0.0M
2021-06-15 201.50 205.00 201.50 204.15 0.0M
2021-06-14 205.70 205.70 202.40 202.70 0.0M
2021-06-11 202.80 206.50 202.80 204.00 0.0M
2021-06-10 203.00 205.80 203.00 205.25 0.0M
2021-06-09 207.30 208.40 204.55 207.55 0.0M
2021-06-08 207.70 210.95 206.30 206.55 0.0M
2021-06-07 206.35 206.45 204.45 206.45 0.0M
2021-06-04 207.90 207.90 204.85 206.40 0.0M
2021-06-03 208.65 209.90 207.35 207.50 0.0M
2021-06-02 209.50 211.35 207.55 211.30 0.0M
2021-06-01 201.85 208.20 201.10 208.20 0.0M
2021-05-31 203.60 203.60 200.75 200.75 0.0M
2021-05-28 207.05 207.50 201.70 203.40 0.0M
2021-05-27 198.78 205.80 196.88 204.25 0.0M
2021-05-26 197.72 198.30 196.18 198.30 0.0M
2021-05-25 195.00 198.72 193.54 197.96 0.0M
2021-05-21 185.64 193.32 185.58 190.92 0.0M
2021-05-20 182.78 184.66 182.74 184.36 0.0M
2021-05-19 184.66 184.66 181.22 181.60 0.0M
2021-05-18 187.00 188.36 186.00 187.48 0.0M
2021-05-17 189.16 189.16 184.40 184.40 0.0M
2021-05-14 186.00 187.12 185.28 186.18 0.0M
2021-05-13 183.00 188.76 181.00 181.62 0.0M
2021-05-12 189.24 189.90 186.82 188.02 0.0M
2021-05-11 191.20 191.20 184.68 185.76 0.0M
2021-05-10 194.70 197.66 193.40 195.04 0.0M
2021-05-07 190.18 193.02 188.70 193.02 0.0M
2021-05-06 190.00 190.90 188.74 190.90 0.0M
2021-05-05 195.54 195.64 190.46 191.58 0.0M
2021-05-04 194.50 197.70 188.76 189.00 0.0M
2021-05-03 196.48 196.48 194.38 194.56 0.0M
2021-04-30 193.38 195.04 193.26 193.86 0.0M
2021-04-29 194.56 195.60 193.22 193.22 0.0M
2021-04-28 201.30 201.30 192.46 193.86 0.0M
2021-04-27 199.34 200.00 198.88 200.00 0.0M
2021-04-26 198.92 202.20 198.00 200.70 0.0M
2021-04-23 195.92 196.00 194.00 195.36 0.0M
2021-04-22 195.04 198.98 194.84 197.98 0.0M
2021-04-21 194.50 197.00 194.40 194.72 0.0M
2021-04-20 201.75 204.50 192.84 192.84 0.0M
2021-04-19 208.25 208.25 201.30 201.30 0.0M
2021-04-16 209.30 210.30 207.65 207.65 0.0M
2021-04-15 212.00 213.00 209.95 210.45 0.0M
2021-04-14 211.40 214.90 211.40 213.90 0.0M
2021-04-13 208.75 210.45 206.50 209.75 0.0M
2021-04-12 211.00 213.00 206.90 207.90 0.0M
2021-04-09 213.30 215.50 210.25 210.50 0.0M
2021-04-08 212.25 214.10 209.95 212.50 0.0M
2021-04-07 213.95 216.00 211.15 211.15 0.0M
2021-04-06 220.45 220.45 215.55 215.95 0.0M
2021-04-01 218.00 219.00 214.10 214.90 0.0M
2021-03-31 215.60 218.95 214.50 217.00 0.0M
2021-03-30 213.80 216.50 212.50 214.00 0.0M
2021-03-29 208.10 215.50 206.00 213.15 0.0M
2021-03-26 209.25 213.90 204.95 205.00 0.0M
2021-03-25 204.15 208.00 198.38 208.00 0.0M
2021-03-24 204.60 207.95 202.70 202.70 0.0M
2021-03-23 210.05 210.55 205.35 206.15 0.0M
2021-03-22 214.15 216.00 210.40 212.50 0.0M
2021-03-19 214.00 218.00 211.85 215.75 0.0M
2021-03-18 222.30 224.00 219.25 221.95 0.0M
2021-03-17 215.35 219.00 210.10 217.20 0.0M
2021-03-16 222.70 222.70 214.05 214.65 0.0M
2021-03-15 225.50 232.00 222.05 224.00 0.0M
2021-03-12 210.15 224.10 206.00 224.10 0.0M
2021-03-11 208.30 214.45 206.30 209.30 0.0M
2021-03-10 194.78 203.50 193.16 203.50 0.0M
2021-03-09 188.54 196.04 188.50 195.54 0.0M
2021-03-08 188.00 193.38 184.00 191.46 0.0M
2021-03-05 184.02 192.50 181.46 181.46 0.0M
2021-03-04 188.24 196.42 183.80 183.80 0.0M
2021-03-03 186.54 194.34 186.40 192.94 0.0M
2021-03-02 186.90 188.08 184.30 185.72 0.0M
2021-03-01 177.12 188.02 176.76 184.80 0.0M
2021-02-26 174.96 180.78 174.80 177.06 0.0M
2021-02-25 187.98 188.90 180.00 180.00 0.0M
2021-02-24 173.60 187.98 172.92 187.74 0.0M
2021-02-23 174.48 177.30 171.04 171.42 0.0M
2021-02-22 170.42 180.00 170.30 178.54 0.0M
2021-02-19 172.80 178.02 172.20 178.02 0.0M
2021-02-18 178.60 178.60 173.68 173.68 0.0M
2021-02-17 179.62 180.90 176.96 177.76 0.0M
2021-02-16 176.00 178.56 175.16 178.56 0.0M
2021-02-15 175.00 177.00 174.62 175.80 0.0M
2021-02-12 172.70 175.82 172.54 175.68 0.0M
2021-02-11 174.56 175.84 172.44 172.44 0.0M
2021-02-10 176.82 178.50 174.98 175.00 0.0M
2021-02-09 174.14 178.62 172.98 178.50 0.0M
2021-02-08 173.92 175.18 172.60 174.38 0.0M
2021-02-05 175.78 177.16 173.00 173.12 0.0M
2021-02-04 173.00 177.28 171.82 175.20 0.0M
2021-02-03 168.42 168.70 167.60 167.64 0.0M
2021-02-02 163.00 168.50 163.00 168.50 0.0M
2021-02-01 162.04 164.00 160.08 162.68 0.0M
2021-01-29 163.00 165.74 159.84 159.84 0.0M
2021-01-28 158.70 164.18 156.00 164.08 0.0M
2021-01-27 166.86 167.88 159.00 161.18 0.0M
2021-01-26 166.56 169.20 165.88 167.68 0.0M
2021-01-25 171.30 171.30 164.94 165.78 0.0M
2021-01-22 171.06 171.06 168.22 168.82 0.0M
2021-01-21 175.84 175.84 170.76 170.76 0.0M
2021-01-20 174.36 177.08 173.00 174.88 0.0M
2021-01-19 169.60 173.50 169.60 172.28 0.0M
2021-01-18 169.76 169.76 168.10 169.60 0.0M
2021-01-15 173.28 173.28 169.98 170.92 0.0M
2021-01-14 171.16 175.40 170.34 174.00 0.0M
2021-01-13 170.52 171.40 168.96 171.36 0.0M
2021-01-12 170.98 172.00 168.02 168.02 0.0M
2021-01-11 165.80 170.02 165.02 169.70 0.0M
2021-01-08 173.60 174.80 171.48 171.60 0.0M
2021-01-07 173.76 175.58 172.14 173.00 0.0M
2021-01-06 172.68 175.04 170.00 173.96 0.0M
2021-01-05 166.24 171.70 165.50 171.66 0.0M
2021-01-04 174.22 174.40 165.98 166.88 0.0M