BAE Systems PLC
- Information
- Last
- Buy
- Sell
141
128
19.905
| Date | Time | Volume | Order Volume | Price |
|---|---|---|---|---|
| 22/12/2025 | 21:31:15.283 | 25 | 19.905 | |
| 25 | 19.905 | |||
| 25 | 19.905 | |||
| 22/12/2025 | 20:53:23.683 | 150 | 19.90 | |
| 34 | 19.90 | |||
| 116 | 19.90 | |||
| 150 | 19.90 | |||
| 22/12/2025 | 20:44:18.794 | 5 | 19.90 | |
| 5 | 19.90 | |||
| 5 | 19.90 | |||
| 22/12/2025 | 20:35:51.356 | 85 | 19.805 | |
| 85 | 19.805 | |||
| 85 | 19.805 | |||
| 22/12/2025 | 20:35:31.662 | 300 | 19.795 | |
| 300 | 19.795 | |||
| 300 | 19.795 | |||
| 22/12/2025 | 20:03:21.704 | 101 | 19.695 | |
| 101 | 19.695 | |||
| 101 | 19.695 | |||
| 22/12/2025 | 20:01:20.621 | 4 | 19.695 | |
| 4 | 19.695 | |||
| 4 | 19.695 | |||
| 22/12/2025 | 19:59:27.351 | 3 | 19.695 | |
| 3 | 19.695 | |||
| 3 | 19.695 | |||
| 22/12/2025 | 19:59:23.410 | 10 | 19.79 | |
| 10 | 19.79 | |||
| 10 | 19.79 | |||
| 22/12/2025 | 19:56:38.817 | 150 | 19.75 | |
| 150 | 19.75 | |||
| 100 | 19.75 | |||
| 50 | 19.75 | |||
| 22/12/2025 | 19:56:25.612 | 200 | 19.755 | |
| 200 | 19.755 | |||
| 200 | 19.755 | |||
| 22/12/2025 | 19:45:06.879 | 25 | 19.795 | |
| 25 | 19.795 | |||
| 25 | 19.795 | |||
| 22/12/2025 | 19:33:13.478 | 100 | 19.755 | |
| 100 | 19.755 | |||
| 100 | 19.755 | |||
| 22/12/2025 | 19:17:32.165 | 20 | 19.755 | |
| 20 | 19.755 | |||
| 20 | 19.755 | |||
| 22/12/2025 | 19:14:32.343 | 125 | 19.755 | |
| 125 | 19.755 | |||
| 125 | 19.755 | |||
| 22/12/2025 | 18:41:38.788 | 2 | 19.785 | |
| 2 | 19.785 | |||
| 2 | 19.785 | |||
| 22/12/2025 | 18:10:06.637 | 160 | 19.755 | |
| 160 | 19.755 | |||
| 160 | 19.755 | |||
| 22/12/2025 | 18:06:57.675 | 25 | 19.78 | |
| 25 | 19.78 | |||
| 25 | 19.78 | |||
| 22/12/2025 | 17:32:46.411 | 16 | 19.76 | |
| 16 | 19.76 | |||
| 16 | 19.76 | |||
| 22/12/2025 | 17:16:58.312 | 35 | 19.76 | |
| 35 | 19.76 | |||
| 35 | 19.76 | |||
| 22/12/2025 | 17:10:17.244 | 29 | 19.735 | |
| 29 | 19.735 | |||
| 29 | 19.735 | |||
| 22/12/2025 | 17:01:40.763 | 5 | 19.78 | |
| 5 | 19.78 | |||
| 5 | 19.78 | |||
| 22/12/2025 | 16:53:10.321 | 500 | 19.77 | |
| 500 | 19.77 | |||
| 500 | 19.77 | |||
| 22/12/2025 | 16:41:10.655 | 2 | 19.765 | |
| 2 | 19.765 | |||
| 2 | 19.765 | |||
| 22/12/2025 | 16:22:49.804 | 30 | 19.76 | |
| 30 | 19.76 | |||
| 30 | 19.76 | |||
| 22/12/2025 | 16:14:07.569 | 41 | 19.76 | |
| 41 | 19.76 | |||
| 41 | 19.76 | |||
| 22/12/2025 | 16:08:36.365 | 1 | 19.745 | |
| 1 | 19.745 | |||
| 1 | 19.745 | |||
| 22/12/2025 | 16:03:26.691 | 100 | 19.715 | |
| 100 | 19.715 | |||
| 100 | 19.715 | |||
| 22/12/2025 | 16:00:08.820 | 1 | 19.71 | |
| 1 | 19.71 | |||
| 1 | 19.71 | |||
| 22/12/2025 | 15:55:53.477 | 1 | 19.705 | |
| 1 | 19.705 | |||
| 1 | 19.705 | |||
| 22/12/2025 | 15:55:17.303 | 29 | 19.725 | |
| 29 | 19.725 | |||
| 29 | 19.725 | |||
| 22/12/2025 | 15:48:48.805 | 40 | 19.69 | |
| 40 | 19.69 | |||
| 40 | 19.69 | |||
| 22/12/2025 | 15:46:47.546 | 399 | 19.695 | |
| 399 | 19.695 | |||
| 399 | 19.695 | |||
| 22/12/2025 | 15:46:35.643 | 1 100 | 19.695 | |
| 1 100 | 19.695 | |||
| 1 100 | 19.695 | |||
| 22/12/2025 | 15:41:57.671 | 200 | 19.67 | |
| 200 | 19.67 | |||
| 200 | 19.67 | |||
| 22/12/2025 | 15:27:21.992 | 41 | 19.74 | |
| 41 | 19.74 | |||
| 41 | 19.74 | |||
| 22/12/2025 | 15:26:15.190 | 30 | 19.72 | |
| 30 | 19.72 | |||
| 30 | 19.72 | |||
| 22/12/2025 | 15:17:53.407 | 50 | 19.71 | |
| 50 | 19.71 | |||
| 50 | 19.71 | |||
| 22/12/2025 | 15:03:45.715 | 75 | 19.745 | |
| 75 | 19.745 | |||
| 75 | 19.745 | |||
| 22/12/2025 | 15:01:32.115 | 377 | 19.76 | |
| 377 | 19.76 | |||
| 377 | 19.76 | |||
| 22/12/2025 | 14:51:44.675 | 100 | 19.755 | |
| 100 | 19.755 | |||
| 100 | 19.755 | |||
| 22/12/2025 | 14:42:45.219 | 200 | 19.73 | |
| 200 | 19.73 | |||
| 200 | 19.73 | |||
| 22/12/2025 | 14:34:32.897 | 3 | 19.75 | |
| 3 | 19.75 | |||
| 3 | 19.75 | |||
| 22/12/2025 | 14:32:06.197 | 200 | 19.755 | |
| 200 | 19.755 | |||
| 200 | 19.755 | |||
| 22/12/2025 | 14:23:16.532 | 130 | 19.75 | |
| 130 | 19.75 | |||
| 130 | 19.75 | |||
| 22/12/2025 | 14:20:02.768 | 130 | 19.76 | |
| 130 | 19.76 | |||
| 130 | 19.76 | |||
| 22/12/2025 | 14:12:25.090 | 1 100 | 19.755 | |
| 1 100 | 19.755 | |||
| 1 100 | 19.755 | |||
| 22/12/2025 | 14:10:11.312 | 196 | 19.755 | |
| 196 | 19.755 | |||
| 196 | 19.755 | |||
| 22/12/2025 | 14:09:40.323 | 259 | 19.755 | |
| 259 | 19.755 | |||
| 259 | 19.755 | |||
| 22/12/2025 | 14:01:05.206 | 427 | 19.765 | |
| 427 | 19.765 | |||
| 427 | 19.765 | |||
| 22/12/2025 | 13:59:07.529 | 1 100 | 19.77 | |
| 1 100 | 19.77 | |||
| 1 100 | 19.77 | |||
| 22/12/2025 | 13:56:16.471 | 1 100 | 19.775 | |
| 1 100 | 19.775 | |||
| 1 100 | 19.775 | |||
| 22/12/2025 | 13:53:13.448 | 300 | 19.775 | |
| 300 | 19.775 | |||
| 300 | 19.775 | |||
| 22/12/2025 | 13:48:13.409 | 100 | 19.79 | |
| 100 | 19.79 | |||
| 100 | 19.79 | |||
| 22/12/2025 | 13:42:19.407 | 1 | 19.795 | |
| 1 | 19.795 | |||
| 1 | 19.795 | |||
| 22/12/2025 | 13:29:56.801 | 150 | 19.755 | |
| 150 | 19.755 | |||
| 150 | 19.755 | |||
| 22/12/2025 | 13:27:44.192 | 25 | 19.755 | |
| 25 | 19.755 | |||
| 25 | 19.755 | |||
| 22/12/2025 | 13:11:30.248 | 395 | 19.77 | |
| 395 | 19.77 | |||
| 395 | 19.77 | |||
| 22/12/2025 | 13:07:10.179 | 6 | 19.77 | |
| 6 | 19.77 | |||
| 6 | 19.77 | |||
| 22/12/2025 | 13:00:43.926 | 250 | 19.77 | |
| 250 | 19.77 | |||
| 250 | 19.77 | |||
| 22/12/2025 | 12:59:33.627 | 480 | 19.79 | |
| 480 | 19.79 | |||
| 480 | 19.79 | |||
| 22/12/2025 | 12:58:04.183 | 25 | 19.785 | |
| 25 | 19.785 | |||
| 25 | 19.785 | |||
| 22/12/2025 | 12:44:29.871 | 40 | 19.785 | |
| 40 | 19.785 | |||
| 40 | 19.785 | |||
| 22/12/2025 | 12:40:38.823 | 3 | 19.785 | |
| 3 | 19.785 | |||
| 3 | 19.785 | |||
| 22/12/2025 | 12:36:15.273 | 1 093 | 19.785 | |
| 1 093 | 19.785 | |||
| 1 093 | 19.785 | |||
| 22/12/2025 | 12:23:20.998 | 7 | 19.79 | |
| 7 | 19.79 | |||
| 7 | 19.79 | |||
| 22/12/2025 | 12:23:01.301 | 450 | 19.78 | |
| 450 | 19.78 | |||
| 450 | 19.78 | |||
| 22/12/2025 | 12:19:37.724 | 1 000 | 19.80 | |
| 1 000 | 19.80 | |||
| 1 000 | 19.80 | |||
| 22/12/2025 | 12:17:11.738 | 250 | 19.78 | |
| 250 | 19.78 | |||
| 250 | 19.78 | |||
| 22/12/2025 | 12:06:17.880 | 47 | 19.785 | |
| 47 | 19.785 | |||
| 47 | 19.785 | |||
| 22/12/2025 | 12:02:07.431 | 110 | 19.755 | |
| 110 | 19.755 | |||
| 110 | 19.755 | |||
| 22/12/2025 | 11:57:11.724 | 100 | 19.76 | |
| 100 | 19.76 | |||
| 100 | 19.76 | |||
| 22/12/2025 | 11:57:03.887 | 300 | 19.76 | |
| 300 | 19.76 | |||
| 300 | 19.76 | |||
| 22/12/2025 | 11:54:37.140 | 34 | 19.75 | |
| 34 | 19.75 | |||
| 34 | 19.75 | |||
| 22/12/2025 | 11:52:03.548 | 10 | 19.73 | |
| 10 | 19.73 | |||
| 10 | 19.73 | |||
| 22/12/2025 | 11:41:32.524 | 250 | 19.70 | |
| 250 | 19.70 | |||
| 250 | 19.70 | |||
| 22/12/2025 | 11:32:17.841 | 350 | 19.71 | |
| 350 | 19.71 | |||
| 350 | 19.71 | |||
| 22/12/2025 | 11:21:41.131 | 7 | 19.71 | |
| 7 | 19.71 | |||
| 7 | 19.71 | |||
| 22/12/2025 | 11:13:50.137 | 400 | 19.705 | |
| 400 | 19.705 | |||
| 400 | 19.705 | |||
| 22/12/2025 | 11:07:38.143 | 1 000 | 19.70 | |
| 1 000 | 19.70 | |||
| 1 000 | 19.70 | |||
| 22/12/2025 | 11:07:29.528 | 3 | 19.68 | |
| 3 | 19.68 | |||
| 3 | 19.68 | |||
| 22/12/2025 | 11:07:04.145 | 11 | 19.70 | |
| 11 | 19.70 | |||
| 11 | 19.70 | |||
| 22/12/2025 | 11:04:59.205 | 10 | 19.695 | |
| 10 | 19.695 | |||
| 10 | 19.695 | |||
| 22/12/2025 | 10:59:12.241 | 9 | 19.685 | |
| 9 | 19.685 | |||
| 9 | 19.685 | |||
| 22/12/2025 | 10:57:46.173 | 10 | 19.70 | |
| 10 | 19.70 | |||
| 10 | 19.70 | |||
| 22/12/2025 | 10:55:13.037 | 406 | 19.68 | |
| 406 | 19.68 | |||
| 406 | 19.68 | |||
| 22/12/2025 | 10:54:03.919 | 1 100 | 19.68 | |
| 1 100 | 19.68 | |||
| 1 100 | 19.68 | |||
| 22/12/2025 | 10:45:41.686 | 1 | 19.685 | |
| 1 | 19.685 | |||
| 1 | 19.685 | |||
| 22/12/2025 | 10:41:00.182 | 13 | 19.685 | |
| 13 | 19.685 | |||
| 13 | 19.685 | |||
| 22/12/2025 | 10:37:25.306 | 120 | 19.72 | |
| 120 | 19.72 | |||
| 120 | 19.72 | |||
| 22/12/2025 | 10:31:18.799 | 403 | 19.70 | |
| 403 | 19.70 | |||
| 403 | 19.70 | |||
| 22/12/2025 | 10:27:22.018 | 274 | 19.69 | |
| 274 | 19.69 | |||
| 274 | 19.69 | |||
| 22/12/2025 | 10:24:48.352 | 100 | 19.68 | |
| 100 | 19.68 | |||
| 100 | 19.68 | |||
| 22/12/2025 | 10:18:56.613 | 130 | 19.68 | |
| 130 | 19.68 | |||
| 130 | 19.68 | |||
| 22/12/2025 | 10:06:45.155 | 51 | 19.685 | |
| 51 | 19.685 | |||
| 51 | 19.685 | |||
| 22/12/2025 | 10:06:30.441 | 440 | 19.705 | |
| 440 | 19.705 | |||
| 440 | 19.705 | |||
| 22/12/2025 | 10:00:51.856 | 100 | 19.695 | |
| 100 | 19.695 | |||
| 100 | 19.695 | |||
| 22/12/2025 | 09:53:45.035 | 100 | 19.695 | |
| 100 | 19.695 | |||
| 100 | 19.695 | |||
| 22/12/2025 | 09:53:30.283 | 2 | 19.71 | |
| 2 | 19.71 | |||
| 2 | 19.71 | |||
| 22/12/2025 | 09:52:49.733 | 200 | 19.695 | |
| 200 | 19.695 | |||
| 200 | 19.695 | |||
| 22/12/2025 | 09:50:50.456 | 140 | 19.71 | |
| 140 | 19.71 | |||
| 140 | 19.71 | |||
| 22/12/2025 | 09:50:11.455 | 80 | 19.70 | |
| 80 | 19.70 | |||
| 80 | 19.70 | |||
| 22/12/2025 | 09:47:07.377 | 100 | 19.69 | |
| 100 | 19.69 | |||
| 100 | 19.69 | |||
| 22/12/2025 | 09:46:27.635 | 500 | 19.69 | |
| 500 | 19.69 | |||
| 500 | 19.69 | |||
| 22/12/2025 | 09:37:20.744 | 1 025 | 19.725 | |
| 1 025 | 19.725 | |||
| 1 025 | 19.725 | |||
| 22/12/2025 | 09:36:49.245 | 3 | 19.73 | |
| 3 | 19.73 | |||
| 3 | 19.73 | |||
| 22/12/2025 | 09:36:18.059 | 100 | 19.71 | |
| 100 | 19.71 | |||
| 100 | 19.71 | |||
| 22/12/2025 | 09:18:27.900 | 1 | 19.695 | |
| 1 | 19.695 | |||
| 1 | 19.695 | |||
| 22/12/2025 | 09:13:48.603 | 500 | 19.67 | |
| 500 | 19.67 | |||
| 500 | 19.67 | |||
| 22/12/2025 | 09:13:47.846 | 100 | 19.67 | |
| 100 | 19.67 | |||
| 100 | 19.67 | |||
| 22/12/2025 | 09:08:07.870 | 207 | 19.65 | |
| 207 | 19.65 | |||
| 207 | 19.65 | |||
| 22/12/2025 | 09:05:15.147 | 324 | 19.65 | |
| 24 | 19.65 | |||
| 300 | 19.65 | |||
| 324 | 19.65 | |||
| 22/12/2025 | 08:59:17.979 | 138 | 19.805 | |
| 138 | 19.805 | |||
| 138 | 19.805 | |||
| 22/12/2025 | 08:58:44.446 | 3 | 19.805 | |
| 3 | 19.805 | |||
| 3 | 19.805 | |||
| 22/12/2025 | 08:42:15.239 | 22 | 19.805 | |
| 22 | 19.805 | |||
| 22 | 19.805 | |||
| 22/12/2025 | 08:35:54.352 | 857 | 19.805 | |
| 857 | 19.805 | |||
| 857 | 19.805 | |||
| 22/12/2025 | 08:34:13.048 | 503 | 19.895 | |
| 52 | 19.895 | |||
| 451 | 19.895 | |||
| 503 | 19.895 | |||
| 22/12/2025 | 08:26:53.161 | 20 | 19.89 | |
| 20 | 19.89 | |||
| 20 | 19.89 | |||
| 22/12/2025 | 08:13:41.093 | 50 | 19.925 | |
| 50 | 19.925 | |||
| 50 | 19.925 | |||
| 22/12/2025 | 08:08:05.609 | 101 | 19.925 | |
| 101 | 19.925 | |||
| 101 | 19.925 | |||
| 22/12/2025 | 08:07:04.141 | 6 | 19.925 | |
| 6 | 19.925 | |||
| 6 | 19.925 | |||
| 22/12/2025 | 08:02:39.772 | 300 | 19.93 | |
| 300 | 19.93 | |||
| 300 | 19.93 | |||
| 22/12/2025 | 08:01:11.497 | 1 | 19.93 | |
| 1 | 19.93 | |||
| 1 | 19.93 | |||
| 22/12/2025 | 08:00:05.210 | 1 | 19.915 | |
| 1 | 19.915 | |||
| 1 | 19.915 | |||
| 22/12/2025 | 07:42:36.850 | 10 | 19.945 | |
| 10 | 19.945 | |||
| 10 | 19.945 | |||
| 22/12/2025 | 07:31:26.165 | 300 | 19.95 | |
| 300 | 19.95 | |||
| 300 | 19.95 | |||
| 22/12/2025 | 07:31:21.889 | 300 | 19.955 | |
| 300 | 19.955 | |||
| 300 | 19.955 | |||
| 22/12/2025 | 07:30:20.104 | 281 | 19.97 | |
| 30 | 19.97 | |||
| 100 | 19.97 | |||
| 3 | 19.97 | |||
| 2 | 19.97 | |||
| 10 | 19.97 | |||
| 1 | 19.97 | |||
| 150 | 19.97 | |||
| 20 | 19.97 | |||
| 221 | 19.97 | |||
| 25 | 19.97 |
Copyright © 2025 Tradegate Exchange GmbH
Please note terms & conditions
DAX®, MDAX®, TecDAX® and SDAX® are registered trademarks of ISS STOXX 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
Please note terms & conditions
DAX®, MDAX®, TecDAX® and SDAX® are registered trademarks of ISS STOXX 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
Prices in Euro; foreign currency bonds in the respective currency
Time stated is CET (UTC+1)
Top 5 Turnover
Realtime Quotes
Last Update:
22/12/2025 @ 22:00:00
Last Update:
22/12/2025 @ 22:00:00

