BAE Systems PLC

165

162

19.44

Date Time Volume Order Volume Price
21/11/2025 16:47:33.827 57   19.44
      57 19.44
      57 19.44
21/11/2025 16:46:48.409 270   19.445
      270 19.445
      270 19.445
21/11/2025 16:45:37.294 15   19.495
      15 19.495
      15 19.495
21/11/2025 16:45:30.896 500   19.48
      500 19.48
      500 19.48
21/11/2025 16:36:47.581 68   19.415
      68 19.415
      68 19.415
21/11/2025 16:35:39.898 151   19.40
      151 19.40
      151 19.40
21/11/2025 16:35:19.160 1   19.445
      1 19.445
      1 19.445
21/11/2025 16:30:08.178 4   19.465
      4 19.465
      4 19.465
21/11/2025 16:27:33.726 70   19.51
      70 19.51
      70 19.51
21/11/2025 16:19:34.645 63   19.50
      63 19.50
      63 19.50
21/11/2025 16:18:53.783 602   19.50
      602 19.50
      602 19.50
21/11/2025 16:15:38.521 224   19.49
      224 19.49
      224 19.49
21/11/2025 16:06:53.295 15   19.525
      15 19.525
      15 19.525
21/11/2025 16:02:57.531 450   19.515
      450 19.515
      450 19.515
21/11/2025 16:00:03.146 1   19.595
      1 19.595
      1 19.595
21/11/2025 15:57:59.658 350   19.575
      350 19.575
      350 19.575
21/11/2025 15:57:45.210 50   19.56
      50 19.56
      50 19.56
21/11/2025 15:57:08.423 50   19.56
      50 19.56
      50 19.56
21/11/2025 15:51:58.762 900   19.50
      900 19.50
      900 19.50
21/11/2025 15:51:17.536 1 100   19.50
      1 100 19.50
      1 100 19.50
21/11/2025 15:49:15.959 120   19.495
      120 19.495
      120 19.495
21/11/2025 15:48:51.984 33   19.50
      33 19.50
      33 19.50
21/11/2025 15:44:19.296 900   19.50
      900 19.50
      900 19.50
21/11/2025 15:44:07.100 1 100   19.50
      1 100 19.50
      1 100 19.50
21/11/2025 15:35:41.124 21   19.53
      21 19.53
      21 19.53
21/11/2025 15:35:01.439 10   19.52
      10 19.52
      10 19.52
21/11/2025 15:25:43.063 1 000   19.55
      1 000 19.55
      1 000 19.55
21/11/2025 15:16:05.682 138   19.55
      138 19.55
      138 19.55
21/11/2025 15:02:25.877 60   19.58
      60 19.58
      60 19.58
21/11/2025 14:52:26.610 200   19.60
      200 19.60
      200 19.60
21/11/2025 14:46:22.602 360   19.65
      360 19.65
      360 19.65
21/11/2025 14:41:15.233 75   19.68
      75 19.68
      75 19.68
21/11/2025 14:19:07.069 408   19.69
      408 19.69
      408 19.69
21/11/2025 14:11:38.569 20   19.685
      20 19.685
      20 19.685
21/11/2025 14:06:26.169 140   19.655
      140 19.655
      140 19.655
21/11/2025 14:04:07.698 50   19.66
      50 19.66
      50 19.66
21/11/2025 14:01:52.242 1 100   19.65
      1 100 19.65
      1 100 19.65
21/11/2025 13:52:54.949 600   19.72
      600 19.72
      600 19.72
21/11/2025 13:42:14.545 1 400   19.665
      1 400 19.665
      1 400 19.665
21/11/2025 13:41:54.470 1 100   19.67
      1 100 19.67
      1 100 19.67
21/11/2025 13:40:51.376 200   19.655
      200 19.655
      200 19.655
21/11/2025 13:35:57.245 600   19.645
      600 19.645
      600 19.645
21/11/2025 13:24:02.049 18   19.615
      18 19.615
      18 19.615
21/11/2025 13:21:37.340 623   19.615
      623 19.615
      623 19.615
21/11/2025 13:20:00.642 225   19.55
      225 19.55
      225 19.55
21/11/2025 13:18:21.778 70   19.48
      70 19.48
      70 19.48
21/11/2025 13:15:04.201 1 000   19.405
      1 000 19.405
      1 000 19.405
21/11/2025 13:12:12.366 5   19.48
      5 19.48
      5 19.48
21/11/2025 13:11:57.412 30   19.47
      30 19.47
      30 19.47
21/11/2025 13:10:10.395 30   19.465
      30 19.465
      30 19.465
21/11/2025 13:06:46.257 2 230   19.445
      2 230 19.445
      2 230 19.445
21/11/2025 13:06:24.608 1 100   19.47
      1 100 19.47
      1 100 19.47
21/11/2025 13:05:53.271 50   19.445
      50 19.445
      50 19.445
21/11/2025 12:53:13.237 130   19.46
      130 19.46
      130 19.46
21/11/2025 12:52:16.959 125   19.455
      125 19.455
      125 19.455
21/11/2025 12:48:15.077 1   19.445
      1 19.445
      1 19.445
21/11/2025 12:47:26.101 50   19.425
      50 19.425
      50 19.425
21/11/2025 12:44:41.010 150   19.455
      150 19.455
      150 19.455
21/11/2025 12:38:40.049 100   19.44
      100 19.44
      100 19.44
21/11/2025 12:36:03.295 200   19.45
      200 19.45
      200 19.45
21/11/2025 12:28:35.520 200   19.475
      200 19.475
      200 19.475
21/11/2025 12:26:39.464 130   19.465
      130 19.465
      130 19.465
21/11/2025 12:23:47.806 10   19.48
      10 19.48
      10 19.48
21/11/2025 12:21:41.072 125   19.465
      125 19.465
      125 19.465
21/11/2025 12:20:06.347 5   19.49
      5 19.49
      5 19.49
21/11/2025 12:19:41.563 60   19.485
      60 19.485
      60 19.485
21/11/2025 12:16:57.031 200   19.535
      200 19.535
      200 19.535
21/11/2025 12:16:25.857 250   19.495
      250 19.495
      250 19.495
21/11/2025 12:13:28.472 100   19.49
      100 19.49
      100 19.49
21/11/2025 12:07:43.967 5   19.445
      5 19.445
      5 19.445
21/11/2025 12:03:21.619 415   19.45
      415 19.45
      415 19.45
21/11/2025 12:01:42.709 200   19.455
      200 19.455
      200 19.455
21/11/2025 11:59:29.928 30   19.455
      30 19.455
      30 19.455
21/11/2025 11:56:56.363 50   19.43
      50 19.43
      50 19.43
21/11/2025 11:54:37.745 1   19.435
      1 19.435
      1 19.435
21/11/2025 11:53:19.421 4   19.435
      4 19.435
      4 19.435
21/11/2025 11:50:40.068 250   19.41
      250 19.41
      250 19.41
21/11/2025 11:45:52.747 250   19.37
      250 19.37
      250 19.37
21/11/2025 11:41:18.825 100   19.36
      100 19.36
      100 19.36
21/11/2025 11:40:10.120 400   19.34
      400 19.34
      400 19.34
21/11/2025 11:33:31.482 1   19.335
      1 19.335
      1 19.335
21/11/2025 11:33:17.790 54   19.31
      54 19.31
      54 19.31
21/11/2025 11:28:59.400 13   19.28
      13 19.28
      13 19.28
21/11/2025 11:27:15.816 5   19.28
      5 19.28
      5 19.28
21/11/2025 11:24:51.637 100   19.26
      100 19.26
      100 19.26
21/11/2025 11:24:00.428 234   19.24
      234 19.24
      234 19.24
21/11/2025 11:23:10.285 25   19.25
      25 19.25
      25 19.25
21/11/2025 11:21:28.720 105   19.205
      105 19.205
      105 19.205
21/11/2025 11:20:56.176 500   19.215
      500 19.215
      500 19.215
21/11/2025 11:18:57.746 300   19.265
      300 19.265
      300 19.265
21/11/2025 11:13:15.660 25   19.295
      25 19.295
      25 19.295
21/11/2025 11:13:04.732 12   19.30
      12 19.30
      12 19.30
21/11/2025 11:07:10.842 541   19.33
      541 19.33
      541 19.33
21/11/2025 11:07:10.794 150   19.33
      150 19.33
      150 19.33
21/11/2025 11:05:41.603 120   19.355
      120 19.355
      120 19.355
21/11/2025 11:05:11.506 2   19.355
      2 19.355
      2 19.355
21/11/2025 11:05:01.332 120   19.35
      120 19.35
      120 19.35
21/11/2025 11:05:01.233 160   19.35
      160 19.35
      160 19.35
21/11/2025 10:52:58.333 100   19.46
      100 19.46
      100 19.46
21/11/2025 10:47:39.419 125   19.425
      125 19.425
      125 19.425
21/11/2025 10:45:18.805 500   19.42
      500 19.42
      500 19.42
21/11/2025 10:43:50.421 50   19.42
      50 19.42
      50 19.42
21/11/2025 10:43:27.655 7   19.42
      7 19.42
      7 19.42
21/11/2025 10:42:42.275 250   19.43
      250 19.43
      250 19.43
21/11/2025 10:41:38.995 5   19.42
      5 19.42
      5 19.42
21/11/2025 10:35:27.027 600   19.43
      600 19.43
      600 19.43
21/11/2025 10:35:23.457 1 100   19.43
      1 100 19.43
      1 100 19.43
21/11/2025 10:35:23.057 1 100   19.43
      1 100 19.43
      1 100 19.43
21/11/2025 10:35:17.605 1 100   19.43
      1 100 19.43
      1 100 19.43
21/11/2025 10:33:03.416 55   19.465
      55 19.465
      55 19.465
21/11/2025 10:31:17.221 199   19.485
      199 19.485
      199 19.485
21/11/2025 10:24:36.346 1 000   19.48
      1 000 19.48
      1 000 19.48
21/11/2025 10:22:28.848 100   19.485
      100 19.485
      100 19.485
21/11/2025 10:17:47.954 50   19.48
      50 19.48
      50 19.48
21/11/2025 10:16:23.307 90   19.51
      90 19.51
      90 19.51
21/11/2025 10:15:28.506 50   19.525
      50 19.525
      50 19.525
21/11/2025 10:14:31.194 100   19.50
      100 19.50
      100 19.50
21/11/2025 10:10:38.617 150   19.47
      150 19.47
      150 19.47
21/11/2025 10:03:01.925 100   19.43
      100 19.43
      100 19.43
21/11/2025 09:59:06.204 25   19.47
      25 19.47
      25 19.47
21/11/2025 09:58:43.400 400   19.49
      400 19.49
      400 19.49
21/11/2025 09:57:59.100 25   19.495
      25 19.495
      25 19.495
21/11/2025 09:53:29.708 30   19.52
      30 19.52
      30 19.52
21/11/2025 09:42:49.152 59   19.585
      59 19.585
      59 19.585
21/11/2025 09:42:36.350 70   19.555
      70 19.555
      70 19.555
21/11/2025 09:34:26.932 1   19.555
      1 19.555
      1 19.555
21/11/2025 09:32:26.855 50   19.54
      50 19.54
      50 19.54
21/11/2025 09:32:18.763 600   19.60
      600 19.60
      600 19.60
21/11/2025 09:32:18.547 1 100   19.60
      1 100 19.60
      1 100 19.60
21/11/2025 09:32:06.104 1 100   19.60
      1 100 19.60
      1 100 19.60
21/11/2025 09:31:29.895 1 100   19.605
      1 100 19.605
      1 100 19.605
21/11/2025 09:31:27.346 1   19.605
      1 19.605
      1 19.605
21/11/2025 09:31:19.012 1 100   19.64
      1 100 19.64
      1 100 19.64
21/11/2025 09:31:04.815 1 100   19.64
      1 100 19.64
      1 100 19.64
21/11/2025 09:23:24.279 240   19.49
      240 19.49
      240 19.49
21/11/2025 09:22:27.697 1 000   19.485
      1 000 19.485
      1 000 19.485
21/11/2025 09:20:22.694 100   19.52
      100 19.52
      100 19.52
21/11/2025 09:15:01.727 352   19.50
      250 19.50
      352 19.50
      102 19.50
21/11/2025 09:11:15.871 18   19.565
      18 19.565
      18 19.565
21/11/2025 09:10:44.427 100   19.56
      100 19.56
      100 19.56
21/11/2025 09:06:39.532 400   19.665
      400 19.665
      400 19.665
21/11/2025 09:06:36.771 2 000   19.665
      2 000 19.665
      2 000 19.665
21/11/2025 08:44:05.000 50   19.505
      50 19.505
      50 19.505
21/11/2025 08:35:30.520 75   19.515
      75 19.515
      75 19.515
21/11/2025 08:30:29.874 4   19.54
      4 19.54
      4 19.54
21/11/2025 08:19:10.341 55   19.545
      55 19.545
      55 19.545
21/11/2025 08:17:33.953 100   19.54
      100 19.54
      100 19.54
21/11/2025 08:14:15.549 16   19.53
      16 19.53
      16 19.53
21/11/2025 08:06:25.193 2   19.63
      2 19.63
      2 19.63
21/11/2025 08:04:06.416 250   19.57
      250 19.57
      250 19.57
21/11/2025 08:01:41.042 50   19.64
      50 19.64
      50 19.64
21/11/2025 08:01:00.675 50   19.655
      50 19.655
      50 19.655
21/11/2025 07:58:25.487 30   19.645
      30 19.645
      30 19.645
21/11/2025 07:55:46.388 4   19.74
      4 19.74
      4 19.74
21/11/2025 07:54:17.111 100   19.645
      100 19.645
      100 19.645
21/11/2025 07:53:54.598 300   19.665
      300 19.665
      300 19.665
21/11/2025 07:46:27.568 465   19.67
      465 19.67
      165 19.67
      300 19.67
21/11/2025 07:45:09.752 300   19.675
      300 19.675
      300 19.675
21/11/2025 07:42:10.694 300   19.72
      300 19.72
      300 19.72
21/11/2025 07:31:59.450 1   19.71
      1 19.71
      1 19.71
21/11/2025 07:30:11.455 300   19.805
      300 19.805
      300 19.805
21/11/2025 07:30:11.054 190   19.71
      10 19.71
      90 19.71
      180 19.71
      100 19.71
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

Prices in Euro; foreign currency bonds in the respective currency
Time stated is CET (UTC+1)