BAE Systems PLC

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

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