Singapore markets closed
Straits Times Index
3,290.70 +24.75 (+0.76%) Nikkei
38,229.11 +155.13 (+0.41%) Hang Seng
18,963.68 +425.87 (+2.30%) FTSE 100
8,433.76 +52.41 (+0.63%) Bitcoin USD
60,770.76 -1,156.73 (-1.87%) CMC Crypto 200
1,264.82 -93.19 (-6.86%)
Boeing Co (BCO.SG)
Stuttgart - Stuttgart Delayed price. Currency in EUR
Add to watchlist
As of 04:22PM CEST. Market open.
Time period:
10 May 2023 - 10 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 10 May 2024 | 168.02 | 168.68 | 167.12 | 167.20 | 167.20 | 151 |
| 09 May 2024 | 167.22 | 169.04 | 167.22 | 169.04 | 169.04 | 171 |
| 08 May 2024 | 164.80 | 167.54 | 164.80 | 167.54 | 167.54 | 28 |
| 07 May 2024 | 164.82 | 164.82 | 164.00 | 164.00 | 164.00 | 1,013 |
| 06 May 2024 | 167.70 | 170.54 | 167.66 | 170.54 | 170.54 | 61 |
| 03 May 2024 | 166.50 | 167.28 | 165.68 | 166.64 | 166.64 | 393 |
| 02 May 2024 | 160.02 | 166.14 | 160.02 | 165.34 | 165.34 | 1,361 |
| 30 Apr 2024 | 162.28 | 162.28 | 157.42 | 157.42 | 157.42 | 311 |
| 29 Apr 2024 | 157.10 | 161.18 | 156.46 | 160.22 | 160.22 | 102 |
| 26 Apr 2024 | 155.94 | 155.94 | 154.68 | 155.56 | 155.56 | 257 |
| 25 Apr 2024 | 153.00 | 153.62 | 149.34 | 149.88 | 149.88 | 269 |
| 24 Apr 2024 | 159.04 | 160.66 | 153.66 | 153.66 | 153.66 | 252 |
| 23 Apr 2024 | 159.52 | 160.18 | 157.52 | 157.52 | 157.52 | 71 |
| 22 Apr 2024 | 160.80 | 160.80 | 159.90 | 160.26 | 160.26 | 419 |
| 19 Apr 2024 | 158.82 | 160.24 | 158.82 | 159.38 | 159.38 | 215 |
| 18 Apr 2024 | 159.32 | 161.14 | 157.64 | 160.00 | 160.00 | 2,294 |
| 17 Apr 2024 | 160.52 | 161.40 | 158.24 | 158.24 | 158.24 | 106 |
| 16 Apr 2024 | 158.00 | 160.02 | 157.98 | 160.02 | 160.02 | 426 |
| 15 Apr 2024 | 160.02 | 160.98 | 157.84 | 157.84 | 157.84 | 330 |
| 12 Apr 2024 | 161.56 | 162.68 | 159.86 | 160.00 | 160.00 | 214 |
| 11 Apr 2024 | 162.98 | 162.98 | 160.62 | 162.16 | 162.16 | 159 |
| 10 Apr 2024 | 163.38 | 164.74 | 161.96 | 162.20 | 162.20 | 575 |
| 09 Apr 2024 | 167.04 | 167.14 | 164.54 | 164.54 | 164.54 | 225 |
| 08 Apr 2024 | 167.90 | 169.04 | 167.16 | 168.90 | 168.90 | 353 |
| 05 Apr 2024 | 169.10 | 170.58 | 168.88 | 168.88 | 168.88 | 1,650 |
| 04 Apr 2024 | 170.32 | 172.16 | 169.26 | 169.26 | 169.26 | 967 |
| 03 Apr 2024 | 173.54 | 174.36 | 170.56 | 170.56 | 170.56 | 713 |
| 02 Apr 2024 | 178.48 | 178.48 | 174.02 | 174.28 | 174.28 | 1,633 |
| 28 Mar 2024 | 177.30 | 179.34 | 177.30 | 179.20 | 179.20 | 548 |
| 27 Mar 2024 | 173.24 | 177.62 | 173.24 | 176.54 | 176.54 | 388 |
| 26 Mar 2024 | 177.60 | 177.68 | 173.84 | 173.92 | 173.92 | 401 |
| 25 Mar 2024 | 174.32 | 181.10 | 174.32 | 177.20 | 177.20 | 1,248 |
| 22 Mar 2024 | 174.98 | 176.52 | 174.48 | 174.48 | 174.48 | 110 |
| 21 Mar 2024 | 173.50 | 174.22 | 172.52 | 173.46 | 173.46 | 896 |
| 20 Mar 2024 | 166.76 | 170.98 | 161.24 | 170.98 | 170.98 | 1,599 |
| 19 Mar 2024 | 165.58 | 166.60 | 165.58 | 166.16 | 166.16 | 216 |
| 18 Mar 2024 | 166.78 | 166.78 | 164.10 | 165.66 | 165.66 | 869 |
| 15 Mar 2024 | 166.02 | 168.50 | 166.02 | 168.50 | 168.50 | 70 |
| 14 Mar 2024 | 166.38 | 168.22 | 166.38 | 166.98 | 166.98 | 400 |
| 13 Mar 2024 | 168.20 | 169.12 | 166.26 | 166.98 | 166.98 | 564 |
| 12 Mar 2024 | 175.00 | 175.00 | 168.02 | 168.96 | 168.96 | 988 |
| 11 Mar 2024 | 181.04 | 181.04 | 174.12 | 176.00 | 176.00 | 211 |
| 08 Mar 2024 | 183.10 | 184.52 | 182.00 | 182.00 | 182.00 | 79 |
| 07 Mar 2024 | 183.18 | 185.84 | 183.18 | 185.84 | 185.84 | 52 |
| 06 Mar 2024 | 184.32 | 185.28 | 183.36 | 184.18 | 184.18 | 60 |
| 05 Mar 2024 | 184.50 | 185.92 | 184.50 | 184.68 | 184.68 | 13 |
| 04 Mar 2024 | 184.50 | 185.18 | 181.94 | 184.66 | 184.66 | 287 |
| 01 Mar 2024 | 188.36 | 189.26 | 184.98 | 185.18 | 185.18 | 263 |
| 29 Feb 2024 | 188.42 | 188.54 | 187.92 | 188.10 | 188.10 | 20 |
| 28 Feb 2024 | 185.32 | 191.00 | 185.32 | 191.00 | 191.00 | 40 |
| 27 Feb 2024 | 184.02 | 184.64 | 184.02 | 184.64 | 184.64 | 250 |
| 26 Feb 2024 | 185.98 | 185.98 | 184.74 | 185.04 | 185.04 | 53 |
| 23 Feb 2024 | 186.00 | 186.14 | 182.48 | 186.14 | 186.14 | 95 |
| 22 Feb 2024 | 187.50 | 187.50 | 185.96 | 186.12 | 186.12 | 139 |
| 21 Feb 2024 | 187.20 | 187.90 | 186.62 | 187.30 | 187.30 | 2,092 |
| 20 Feb 2024 | 189.22 | 189.22 | 187.74 | 187.74 | 187.74 | 65 |
| 19 Feb 2024 | 189.12 | 189.12 | 189.12 | 189.12 | 189.12 | - |
| 16 Feb 2024 | 190.02 | 190.90 | 190.02 | 190.28 | 190.28 | 148 |
| 15 Feb 2024 | 189.38 | 190.64 | 189.38 | 189.78 | 189.78 | 844 |
| 14 Feb 2024 | 190.38 | 192.58 | 189.30 | 189.70 | 189.70 | 94 |
| 13 Feb 2024 | 193.30 | 194.00 | 189.26 | 189.26 | 189.26 | 72 |
| 12 Feb 2024 | 193.32 | 194.56 | 193.04 | 193.04 | 193.04 | 41 |
| 09 Feb 2024 | 193.42 | 195.40 | 193.42 | 193.42 | 193.42 | 118 |
| 08 Feb 2024 | 196.50 | 197.90 | 194.02 | 194.02 | 194.02 | 215 |
| 07 Feb 2024 | 193.02 | 197.40 | 193.02 | 197.40 | 197.40 | 260 |
| 06 Feb 2024 | 191.00 | 195.22 | 190.96 | 194.02 | 194.02 | 301 |
| 05 Feb 2024 | 192.32 | 192.32 | 189.88 | 191.72 | 191.72 | 1,149 |
| 02 Feb 2024 | 193.02 | 193.70 | 192.02 | 192.02 | 192.02 | 83 |
| 01 Feb 2024 | 195.00 | 199.00 | 191.18 | 191.36 | 191.36 | 302 |
| 31 Jan 2024 | 185.16 | 193.10 | 184.36 | 193.10 | 193.10 | 665 |
| 30 Jan 2024 | 189.50 | 189.50 | 184.86 | 184.86 | 184.86 | 10 |
| 29 Jan 2024 | 191.50 | 191.50 | 189.14 | 189.14 | 189.14 | 67 |
| 26 Jan 2024 | 185.00 | 188.90 | 185.00 | 188.86 | 188.86 | 400 |
| 25 Jan 2024 | 194.10 | 194.10 | 184.80 | 185.30 | 185.30 | 2,298 |
| 24 Jan 2024 | 192.32 | 198.26 | 191.68 | 197.88 | 197.88 | 1,105 |
| 23 Jan 2024 | 196.52 | 198.86 | 195.70 | 195.70 | 195.70 | 4,430 |
| 22 Jan 2024 | 197.20 | 199.16 | 193.58 | 195.78 | 195.78 | 1,250 |
| 19 Jan 2024 | 194.22 | 196.96 | 193.48 | 196.56 | 196.56 | 570 |
| 18 Jan 2024 | 186.02 | 195.74 | 186.02 | 195.10 | 195.10 | 496 |
| 17 Jan 2024 | 183.50 | 188.44 | 183.08 | 185.98 | 185.98 | 4,160 |
| 16 Jan 2024 | 195.52 | 197.20 | 183.52 | 184.98 | 184.98 | 2,035 |
| 15 Jan 2024 | 195.98 | 196.48 | 195.30 | 196.48 | 196.48 | 295 |
| 12 Jan 2024 | 202.70 | 202.85 | 198.24 | 198.24 | 198.24 | 656 |
| 11 Jan 2024 | 207.30 | 209.10 | 203.75 | 203.75 | 203.75 | 1,191 |
| 10 Jan 2024 | 205.50 | 209.00 | 205.50 | 208.60 | 208.60 | 1,394 |
| 09 Jan 2024 | 209.05 | 209.05 | 204.95 | 206.75 | 206.75 | 1,299 |
| 08 Jan 2024 | 210.50 | 213.10 | 205.35 | 208.65 | 208.65 | 3,187 |
| 05 Jan 2024 | 223.85 | 224.25 | 223.85 | 224.25 | 224.25 | 9 |
| 04 Jan 2024 | 223.25 | 226.15 | 222.40 | 225.10 | 225.10 | 151 |
| 03 Jan 2024 | 229.05 | 229.05 | 223.50 | 223.50 | 223.50 | 249 |
| 02 Jan 2024 | 235.85 | 235.85 | 229.95 | 229.95 | 229.95 | 52 |
| 29 Dec 2023 | 234.65 | 234.90 | 234.45 | 234.75 | 234.75 | 73 |
| 28 Dec 2023 | 235.45 | 235.75 | 233.15 | 234.40 | 234.40 | 285 |
| 27 Dec 2023 | 237.00 | 238.50 | 235.00 | 235.00 | 235.00 | 9 |
| 22 Dec 2023 | 237.00 | 237.95 | 237.00 | 237.95 | 237.95 | 2 |
| 21 Dec 2023 | 239.30 | 241.20 | 236.85 | 236.85 | 236.85 | 125 |
| 20 Dec 2023 | 239.80 | 239.80 | 238.65 | 239.55 | 239.55 | 91 |
| 19 Dec 2023 | 237.55 | 240.20 | 237.55 | 237.85 | 237.85 | 209 |
| 18 Dec 2023 | 241.80 | 241.80 | 238.55 | 238.55 | 238.55 | 438 |
| 15 Dec 2023 | 233.05 | 242.70 | 233.05 | 241.90 | 241.90 | 491 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.