BAE Systems PLC

92

90

16.635

Date Time Volume Order Volume Price
05/06/2024 21:35:28.949 20   16.635
      20 16.635
      20 16.635
05/06/2024 21:35:25.542 2   16.635
      2 16.635
      2 16.635
05/06/2024 21:00:51.343 7   16.635
      7 16.635
      7 16.635
05/06/2024 20:54:28.124 125   16.635
      125 16.635
      125 16.635
05/06/2024 20:26:45.770 1   16.635
      1 16.635
      1 16.635
05/06/2024 20:19:02.284 24   16.635
      24 16.635
      24 16.635
05/06/2024 20:11:43.230 610   16.60
      610 16.60
      610 16.60
05/06/2024 20:11:21.406 610   16.55
      610 16.55
      610 16.55
05/06/2024 20:08:57.824 60   16.55
      60 16.55
      60 16.55
05/06/2024 20:05:26.460 23   16.42
      23 16.42
      23 16.42
05/06/2024 19:54:21.706 50   16.415
      30 16.415
      50 16.415
      20 16.415
05/06/2024 19:42:22.913 3   16.54
      3 16.54
      3 16.54
05/06/2024 19:26:42.390 6   16.535
      6 16.535
      6 16.535
05/06/2024 19:12:29.687 50   16.54
      50 16.54
      50 16.54
05/06/2024 18:54:11.467 100   16.41
      100 16.41
      100 16.41
05/06/2024 18:31:36.779 25   16.525
      25 16.525
      25 16.525
05/06/2024 18:10:03.194 300   16.485
      300 16.485
      300 16.485
05/06/2024 18:09:50.201 200   16.485
      200 16.485
      200 16.485
05/06/2024 17:56:02.418 400   16.44
      400 16.44
      400 16.44
05/06/2024 17:43:45.315 25   16.495
      25 16.495
      25 16.495
05/06/2024 17:21:12.207 12   16.535
      12 16.535
      12 16.535
05/06/2024 17:06:48.625 252   16.51
      252 16.51
      252 16.51
05/06/2024 17:02:13.169 600   16.50
      595 16.50
      5 16.50
      600 16.50
05/06/2024 16:35:55.933 43   16.54
      43 16.54
      43 16.54
05/06/2024 16:31:09.375 110   16.54
      110 16.54
      110 16.54
05/06/2024 16:28:21.340 25   16.55
      25 16.55
      25 16.55
05/06/2024 16:22:20.347 100   16.51
      100 16.51
      100 16.51
05/06/2024 16:20:31.865 130   16.515
      130 16.515
      130 16.515
05/06/2024 16:13:22.509 139   16.55
      139 16.55
      139 16.55
05/06/2024 16:12:49.253 4   16.55
      4 16.55
      4 16.55
05/06/2024 16:00:53.029 100   16.54
      100 16.54
      100 16.54
05/06/2024 16:00:43.477 1 900   16.54
      1 900 16.54
      1 900 16.54
05/06/2024 15:58:46.309 250   16.55
      250 16.55
      250 16.55
05/06/2024 15:54:25.478 30   16.56
      30 16.56
      30 16.56
05/06/2024 15:36:46.894 1   16.59
      1 16.59
      1 16.59
05/06/2024 15:18:37.047 10   16.60
      10 16.60
      10 16.60
05/06/2024 15:10:59.826 175   16.625
      175 16.625
      175 16.625
05/06/2024 15:08:44.239 12   16.625
      12 16.625
      12 16.625
05/06/2024 15:03:03.253 10   16.625
      10 16.625
      10 16.625
05/06/2024 15:02:19.173 300   16.62
      300 16.62
      300 16.62
05/06/2024 15:01:27.774 75   16.62
      75 16.62
      75 16.62
05/06/2024 14:58:20.894 23   16.62
      23 16.62
      23 16.62
05/06/2024 14:37:44.107 20   16.62
      20 16.62
      20 16.62
05/06/2024 14:35:50.568 10   16.62
      10 16.62
      10 16.62
05/06/2024 14:29:28.738 19   16.625
      19 16.625
      19 16.625
05/06/2024 14:19:41.124 3   16.615
      3 16.615
      3 16.615
05/06/2024 14:12:41.527 5   16.62
      5 16.62
      5 16.62
05/06/2024 14:07:42.269 150   16.615
      150 16.615
      150 16.615
05/06/2024 13:50:22.000 5   16.64
      5 16.64
      5 16.64
05/06/2024 13:35:45.900 15   16.65
      15 16.65
      15 16.65
05/06/2024 13:33:41.959 1 440   16.635
      1 440 16.635
      1 440 16.635
05/06/2024 13:14:42.129 12   16.66
      12 16.66
      12 16.66
05/06/2024 13:11:04.763 75   16.67
      75 16.67
      75 16.67
05/06/2024 13:10:51.455 30   16.67
      30 16.67
      30 16.67
05/06/2024 12:43:03.171 5   16.645
      5 16.645
      5 16.645
05/06/2024 12:42:04.491 308   16.635
      308 16.635
      308 16.635
05/06/2024 12:39:10.197 198   16.65
      198 16.65
      198 16.65
05/06/2024 12:34:38.133 60   16.665
      60 16.665
      60 16.665
05/06/2024 12:28:02.940 150   16.665
      150 16.665
      150 16.665
05/06/2024 12:22:39.094 100   16.645
      100 16.645
      100 16.645
05/06/2024 12:19:53.475 500   16.64
      500 16.64
      500 16.64
05/06/2024 12:09:21.711 43   16.64
      43 16.64
      43 16.64
05/06/2024 12:03:36.746 41   16.62
      41 16.62
      41 16.62
05/06/2024 11:59:49.738 59   16.615
      59 16.615
      59 16.615
05/06/2024 11:48:25.618 100   16.605
      100 16.605
      100 16.605
05/06/2024 11:39:13.065 250   16.615
      250 16.615
      250 16.615
05/06/2024 11:18:30.100 10   16.615
      10 16.615
      10 16.615
05/06/2024 11:17:43.039 13   16.61
      13 16.61
      13 16.61
05/06/2024 11:17:24.561 10   16.61
      10 16.61
      10 16.61
05/06/2024 11:14:45.032 300   16.615
      300 16.615
      300 16.615
05/06/2024 11:14:01.812 35   16.615
      35 16.615
      35 16.615
05/06/2024 11:12:38.827 6   16.615
      6 16.615
      6 16.615
05/06/2024 11:10:13.270 18   16.625
      18 16.625
      18 16.625
05/06/2024 11:04:33.666 50   16.63
      50 16.63
      50 16.63
05/06/2024 10:44:42.348 55   16.60
      55 16.60
      55 16.60
05/06/2024 10:37:45.299 171   16.58
      171 16.58
      171 16.58
05/06/2024 10:22:30.851 60   16.565
      60 16.565
      60 16.565
05/06/2024 10:15:45.286 60   16.555
      60 16.555
      60 16.555
05/06/2024 10:08:16.645 320   16.52
      320 16.52
      320 16.52
05/06/2024 10:02:34.160 100   16.535
      100 16.535
      100 16.535
05/06/2024 09:48:18.957 1 000   16.55
      1 000 16.55
      1 000 16.55
05/06/2024 09:38:22.616 50   16.525
      50 16.525
      50 16.525
05/06/2024 09:33:04.737 125   16.50
      125 16.50
      125 16.50
05/06/2024 09:25:35.310 3   16.485
      3 16.485
      3 16.485
05/06/2024 09:17:15.243 1   16.49
      1 16.49
      1 16.49
05/06/2024 09:10:26.786 9   16.50
      9 16.50
      9 16.50
05/06/2024 08:43:38.583 30   16.56
      30 16.56
      30 16.56
05/06/2024 08:29:18.133 46   16.545
      46 16.545
      46 16.545
05/06/2024 08:19:29.630 18   16.56
      18 16.56
      18 16.56
05/06/2024 08:00:01.407 111   16.455
      111 16.455
      101 16.455
      10 16.455
Copyright © 2024 Tradegate Exchange GmbH
Please note terms & conditions

DAX®, MDAX®, TecDAX® and SDAX® are registered trademarks of Quontigo Index GmbH
EURO STOXX®-stocks indicate financial instruments of the trademark “EURO STOXX”, STOXX Limited and/or its licenser.
TRADEGATE® is a registered trademark of Tradegate AG Wertpapierhandelsbank

Prices in Euro; foreign currency bonds in the respective currency
Time stated is CEST (UTC+2)