BAE Systems PLC

105

100

19.39

Date Time Volume Order Volume Price
12/12/2025 20:22:28.950 20   19.39
      20 19.39
      20 19.39
12/12/2025 20:22:03.173 5   19.305
      5 19.305
      5 19.305
12/12/2025 19:43:48.017 25   19.42
      25 19.42
      25 19.42
12/12/2025 19:43:13.262 33   19.42
      33 19.42
      33 19.42
12/12/2025 19:34:38.554 50   19.42
      50 19.42
      50 19.42
12/12/2025 19:19:57.451 5   19.34
      5 19.34
      5 19.34
12/12/2025 19:11:02.155 200   19.375
      200 19.375
      200 19.375
12/12/2025 19:10:05.754 50   19.375
      50 19.375
      50 19.375
12/12/2025 19:07:22.011 270   19.30
      270 19.30
      270 19.30
12/12/2025 19:07:17.056 330   19.30
      330 19.30
      330 19.30
12/12/2025 19:07:06.155 270   19.315
      270 19.315
      270 19.315
12/12/2025 18:54:48.476 25   19.31
      25 19.31
      25 19.31
12/12/2025 18:21:50.716 50   19.415
      50 19.415
      50 19.415
12/12/2025 18:11:57.882 20   19.395
      20 19.395
      20 19.395
12/12/2025 18:11:21.295 1   19.39
      1 19.39
      1 19.39
12/12/2025 17:49:27.628 100   19.36
      100 19.36
      100 19.36
12/12/2025 17:47:51.252 200   19.27
      200 19.27
      138 19.27
      62 19.27
12/12/2025 17:45:08.358 130   19.295
      70 19.295
      20 19.295
      40 19.295
      130 19.295
12/12/2025 17:38:17.064 30   19.33
      30 19.33
      30 19.33
12/12/2025 17:28:37.227 22   19.38
      22 19.38
      22 19.38
12/12/2025 17:26:33.784 50   19.355
      50 19.355
      50 19.355
12/12/2025 17:19:59.587 3   19.335
      3 19.335
      3 19.335
12/12/2025 17:19:56.165 78   19.355
      78 19.355
      78 19.355
12/12/2025 17:14:14.922 50   19.34
      50 19.34
      50 19.34
12/12/2025 17:11:35.624 60   19.345
      60 19.345
      60 19.345
12/12/2025 16:48:19.172 70   19.43
      70 19.43
      70 19.43
12/12/2025 16:41:13.034 200   19.39
      200 19.39
      200 19.39
12/12/2025 16:40:39.070 3   19.39
      3 19.39
      3 19.39
12/12/2025 16:39:02.280 70   19.37
      70 19.37
      70 19.37
12/12/2025 16:39:02.134 270   19.37
      270 19.37
      270 19.37
12/12/2025 16:39:01.999 270   19.37
      270 19.37
      270 19.37
12/12/2025 16:38:45.827 154   19.395
      154 19.395
      154 19.395
12/12/2025 16:10:57.643 49   19.36
      49 19.36
      49 19.36
12/12/2025 16:03:03.528 200   19.365
      200 19.365
      200 19.365
12/12/2025 16:00:15.507 5   19.33
      5 19.33
      5 19.33
12/12/2025 16:00:06.057 1   19.355
      1 19.355
      1 19.355
12/12/2025 16:00:00.842 2   19.35
      2 19.35
      2 19.35
12/12/2025 15:46:04.760 80   19.37
      80 19.37
      80 19.37
12/12/2025 15:22:32.487 121   19.345
      121 19.345
      121 19.345
12/12/2025 15:19:10.373 50   19.38
      50 19.38
      50 19.38
12/12/2025 15:04:17.441 20   19.36
      20 19.36
      20 19.36
12/12/2025 15:02:33.258 10   19.36
      10 19.36
      10 19.36
12/12/2025 14:48:00.983 28   19.355
      28 19.355
      28 19.355
12/12/2025 14:40:03.855 270   19.39
      270 19.39
      270 19.39
12/12/2025 14:22:01.911 25   19.41
      25 19.41
      25 19.41
12/12/2025 14:14:17.992 10   19.42
      10 19.42
      10 19.42
12/12/2025 14:09:25.137 250   19.42
      250 19.42
      250 19.42
12/12/2025 14:06:59.388 630   19.43
      11 19.43
      619 19.43
      630 19.43
12/12/2025 14:04:25.878 432   19.405
      432 19.405
      432 19.405
12/12/2025 13:59:18.293 200   19.455
      200 19.455
      200 19.455
12/12/2025 13:34:43.455 35   19.435
      35 19.435
      35 19.435
12/12/2025 13:33:39.046 300   19.44
      300 19.44
      300 19.44
12/12/2025 13:32:18.377 147   19.42
      147 19.42
      147 19.42
12/12/2025 13:25:54.067 75   19.425
      75 19.425
      75 19.425
12/12/2025 13:23:44.621 159   19.42
      159 19.42
      159 19.42
12/12/2025 13:05:46.646 29   19.45
      29 19.45
      29 19.45
12/12/2025 12:56:23.476 63   19.455
      63 19.455
      63 19.455
12/12/2025 12:49:05.425 500   19.43
      500 19.43
      500 19.43
12/12/2025 12:39:43.791 5   19.45
      5 19.45
      5 19.45
12/12/2025 12:30:37.124 12   19.45
      12 19.45
      12 19.45
12/12/2025 12:26:12.165 100   19.44
      100 19.44
      100 19.44
12/12/2025 12:23:36.185 1   19.445
      1 19.445
      1 19.445
12/12/2025 12:20:21.665 1 100   19.465
      1 100 19.465
      1 100 19.465
12/12/2025 12:02:07.573 155   19.465
      155 19.465
      155 19.465
12/12/2025 12:01:17.200 720   19.46
      720 19.46
      720 19.46
12/12/2025 11:52:35.223 155   19.48
      155 19.48
      155 19.48
12/12/2025 11:37:11.163 20   19.435
      20 19.435
      20 19.435
12/12/2025 11:36:45.138 70   19.455
      70 19.455
      70 19.455
12/12/2025 11:34:37.794 10   19.465
      10 19.465
      10 19.465
12/12/2025 11:24:44.701 100   19.455
      100 19.455
      100 19.455
12/12/2025 11:21:04.193 1 000   19.455
      1 000 19.455
      1 000 19.455
12/12/2025 11:03:48.482 110   19.47
      110 19.47
      110 19.47
12/12/2025 10:58:50.158 110   19.45
      110 19.45
      110 19.45
12/12/2025 10:55:57.058 130   19.48
      130 19.48
      130 19.48
12/12/2025 10:54:46.085 200   19.44
      200 19.44
      200 19.44
12/12/2025 10:46:46.850 130   19.415
      130 19.415
      130 19.415
12/12/2025 10:40:43.172 10   19.435
      10 19.435
      10 19.435
12/12/2025 10:38:30.274 50   19.47
      50 19.47
      50 19.47
12/12/2025 10:19:25.597 120   19.475
      120 19.475
      120 19.475
12/12/2025 10:17:46.490 100   19.46
      100 19.46
      100 19.46
12/12/2025 10:16:28.498 186   19.45
      186 19.45
      186 19.45
12/12/2025 10:09:11.863 900   19.455
      900 19.455
      900 19.455
12/12/2025 10:09:11.747 1 100   19.455
      1 100 19.455
      1 100 19.455
12/12/2025 10:09:11.599 1 100   19.455
      1 100 19.455
      1 100 19.455
12/12/2025 10:08:47.373 1 100   19.46
      1 100 19.46
      1 100 19.46
12/12/2025 09:57:41.509 100   19.43
      100 19.43
      100 19.43
12/12/2025 09:53:40.965 10   19.465
      10 19.465
      10 19.465
12/12/2025 09:50:03.756 100   19.465
      100 19.465
      100 19.465
12/12/2025 09:34:08.386 100   19.475
      100 19.475
      100 19.475
12/12/2025 09:31:33.401 10   19.48
      10 19.48
      10 19.48
12/12/2025 09:16:24.344 500   19.425
      500 19.425
      500 19.425
12/12/2025 09:08:49.987 280   19.46
      280 19.46
      280 19.46
12/12/2025 08:52:54.882 300   19.43
      300 19.43
      300 19.43
12/12/2025 08:44:42.833 300   19.465
      300 19.465
      300 19.465
12/12/2025 08:25:45.255 100   19.36
      7 19.36
      100 19.36
      93 19.36
12/12/2025 08:25:17.160 300   19.42
      300 19.42
      300 19.42
12/12/2025 08:04:40.299 15   19.495
      15 19.495
      15 19.495
12/12/2025 07:35:39.643 74   19.495
      74 19.495
      74 19.495
12/12/2025 07:32:51.805 100   19.43
      100 19.43
      100 19.43
12/12/2025 07:30:09.186 5   19.495
      5 19.495
      5 19.495
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)