BAE Systems PLC

133

128

19.855

Date Time Volume Order Volume Price
19/12/2025 21:52:12.704 100   19.855
      100 19.855
      100 19.855
19/12/2025 21:51:35.601 1 000   19.90
      1 000 19.90
      1 000 19.90
19/12/2025 21:51:24.540 300   19.895
      300 19.895
      300 19.895
19/12/2025 21:51:23.610 300   19.895
      300 19.895
      300 19.895
19/12/2025 21:51:16.795 300   19.895
      300 19.895
      300 19.895
19/12/2025 21:48:50.903 300   19.895
      300 19.895
      300 19.895
19/12/2025 21:48:32.619 300   19.895
      300 19.895
      300 19.895
19/12/2025 21:45:10.766 300   19.895
      300 19.895
      300 19.895
19/12/2025 21:42:05.146 15   19.89
      15 19.89
      15 19.89
19/12/2025 21:37:20.853 180   19.90
      180 19.90
      180 19.90
19/12/2025 21:36:58.790 257   19.895
      257 19.895
      257 19.895
19/12/2025 21:34:49.763 300   19.88
      300 19.88
      300 19.88
19/12/2025 21:32:52.708 300   19.845
      300 19.845
      300 19.845
19/12/2025 21:16:00.557 300   19.78
      300 19.78
      300 19.78
19/12/2025 20:57:37.235 300   19.735
      300 19.735
      300 19.735
19/12/2025 20:57:34.732 600   19.735
      300 19.735
      600 19.735
      300 19.735
19/12/2025 20:40:41.911 300   19.77
      300 19.77
      300 19.77
19/12/2025 20:40:36.017 600   19.75
      300 19.75
      300 19.75
      600 19.75
19/12/2025 20:39:47.993 300   19.755
      300 19.755
      300 19.755
19/12/2025 20:38:41.373 300   19.755
      300 19.755
      300 19.755
19/12/2025 20:36:30.503 300   19.75
      300 19.75
      300 19.75
19/12/2025 20:34:24.734 300   19.735
      300 19.735
      300 19.735
19/12/2025 20:34:02.043 300   19.705
      300 19.705
      300 19.705
19/12/2025 20:25:17.729 300   19.72
      300 19.72
      300 19.72
19/12/2025 20:21:26.656 200   19.70
      200 19.70
      200 19.70
19/12/2025 20:21:21.342 41   19.695
      41 19.695
      41 19.695
19/12/2025 20:20:57.309 259   19.695
      259 19.695
      259 19.695
19/12/2025 20:18:43.154 259   19.695
      259 19.695
      259 19.695
19/12/2025 20:18:26.404 41   19.695
      41 19.695
      41 19.695
19/12/2025 20:18:26.169 259   19.695
      259 19.695
      259 19.695
19/12/2025 20:11:49.509 153   19.685
      153 19.685
      153 19.685
19/12/2025 19:45:48.673 300   19.71
      300 19.71
      300 19.71
19/12/2025 19:42:02.228 2 030   19.665
      2 030 19.665
      2 030 19.665
19/12/2025 19:41:21.167 300   19.72
      300 19.72
      300 19.72
19/12/2025 19:26:43.798 300   19.775
      100 19.775
      200 19.775
      300 19.775
19/12/2025 19:26:40.919 212   19.68
      212 19.68
      212 19.68
19/12/2025 19:26:29.880 300   19.73
      300 19.73
      300 19.73
19/12/2025 19:19:29.112 3   19.735
      3 19.735
      3 19.735
19/12/2025 19:19:10.083 3   19.835
      3 19.835
      3 19.835
19/12/2025 19:13:28.806 30   19.74
      30 19.74
      30 19.74
19/12/2025 19:07:33.065 170   19.75
      170 19.75
      170 19.75
19/12/2025 19:07:29.670 259   19.745
      259 19.745
      259 19.745
19/12/2025 19:07:19.886 300   19.79
      300 19.79
      300 19.79
19/12/2025 19:04:27.501 90   19.785
      90 19.785
      90 19.785
19/12/2025 18:50:31.348 24   19.775
      24 19.775
      24 19.775
19/12/2025 18:44:59.562 10   19.775
      10 19.775
      10 19.775
19/12/2025 18:38:30.200 18   19.87
      18 19.87
      18 19.87
19/12/2025 18:33:10.400 36   19.775
      36 19.775
      36 19.775
19/12/2025 18:31:18.167 10   19.775
      10 19.775
      10 19.775
19/12/2025 17:47:47.454 250   19.85
      250 19.85
      250 19.85
19/12/2025 17:39:19.008 300   19.80
      14 19.80
      300 19.80
      286 19.80
19/12/2025 17:25:56.032 105   19.895
      105 19.895
      105 19.895
19/12/2025 17:21:07.126 38   19.88
      38 19.88
      38 19.88
19/12/2025 17:19:19.549 900   19.85
      900 19.85
      900 19.85
19/12/2025 17:17:40.008 1 100   19.85
      1 100 19.85
      1 100 19.85
19/12/2025 17:04:00.807 224   19.835
      224 19.835
      224 19.835
19/12/2025 17:03:33.554 6   19.825
      6 19.825
      6 19.825
19/12/2025 17:02:19.886 50   19.84
      50 19.84
      50 19.84
19/12/2025 17:01:07.215 1 100   19.825
      1 100 19.825
      1 100 19.825
19/12/2025 16:43:22.755 500   19.775
      500 19.775
      500 19.775
19/12/2025 16:14:40.527 50   19.795
      50 19.795
      50 19.795
19/12/2025 16:02:04.805 63   19.805
      63 19.805
      63 19.805
19/12/2025 16:01:47.898 1 100   19.805
      1 100 19.805
      1 100 19.805
19/12/2025 16:00:16.777 30   19.79
      30 19.79
      30 19.79
19/12/2025 16:00:04.421 1   19.79
      1 19.79
      1 19.79
19/12/2025 16:00:00.675 2   19.79
      2 19.79
      2 19.79
19/12/2025 15:44:37.268 130   19.745
      130 19.745
      130 19.745
19/12/2025 15:43:45.889 3   19.765
      3 19.765
      3 19.765
19/12/2025 15:36:49.549 250   19.74
      250 19.74
      250 19.74
19/12/2025 15:36:06.959 395   19.745
      395 19.745
      395 19.745
19/12/2025 15:30:32.638 458   19.70
      458 19.70
      458 19.70
19/12/2025 15:30:15.871 458   19.695
      458 19.695
      458 19.695
19/12/2025 15:08:05.770 20   19.685
      20 19.685
      20 19.685
19/12/2025 14:21:27.256 350   19.725
      350 19.725
      350 19.725
19/12/2025 14:21:26.374 200   19.73
      200 19.73
      200 19.73
19/12/2025 14:21:23.742 10   19.73
      10 19.73
      10 19.73
19/12/2025 14:15:22.362 252   19.745
      252 19.745
      252 19.745
19/12/2025 14:00:04.714 1   19.73
      1 19.73
      1 19.73
19/12/2025 13:54:39.012 20   19.72
      20 19.72
      20 19.72
19/12/2025 13:52:34.033 100   19.735
      100 19.735
      100 19.735
19/12/2025 13:52:22.819 90   19.72
      90 19.72
      90 19.72
19/12/2025 13:44:36.739 90   19.72
      90 19.72
      90 19.72
19/12/2025 13:24:56.030 158   19.71
      158 19.71
      158 19.71
19/12/2025 13:21:35.733 300   19.71
      300 19.71
      300 19.71
19/12/2025 13:17:42.434 600   19.72
      600 19.72
      600 19.72
19/12/2025 13:14:42.697 50   19.72
      50 19.72
      50 19.72
19/12/2025 13:01:49.601 2   19.775
      2 19.775
      2 19.775
19/12/2025 12:36:38.302 370   19.78
      370 19.78
      370 19.78
19/12/2025 12:32:53.634 5 000   19.73
      5 000 19.73
      5 000 19.73
19/12/2025 12:27:08.248 270   19.725
      270 19.725
      270 19.725
19/12/2025 12:24:25.095 60   19.72
      60 19.72
      60 19.72
19/12/2025 12:24:24.967 270   19.72
      270 19.72
      270 19.72
19/12/2025 12:24:08.059 270   19.725
      270 19.725
      270 19.725
19/12/2025 12:20:54.514 270   19.725
      270 19.725
      270 19.725
19/12/2025 12:15:22.698 50   19.705
      50 19.705
      50 19.705
19/12/2025 11:59:58.843 25   19.715
      25 19.715
      25 19.715
19/12/2025 11:56:30.805 50   19.735
      50 19.735
      50 19.735
19/12/2025 11:43:49.709 347   19.72
      347 19.72
      347 19.72
19/12/2025 11:43:48.918 1 100   19.72
      1 100 19.72
      1 100 19.72
19/12/2025 11:43:41.853 1 100   19.72
      1 100 19.72
      1 100 19.72
19/12/2025 11:18:09.978 968   19.72
      968 19.72
      968 19.72
19/12/2025 10:56:30.938 1   19.78
      1 19.78
      1 19.78
19/12/2025 10:56:07.089 1   19.80
      1 19.80
      1 19.80
19/12/2025 10:55:35.271 40   19.795
      40 19.795
      40 19.795
19/12/2025 10:52:49.124 400   19.79
      400 19.79
      400 19.79
19/12/2025 10:49:51.234 250   19.78
      250 19.78
      250 19.78
19/12/2025 10:45:13.016 203   19.78
      203 19.78
      203 19.78
19/12/2025 10:23:44.206 54   19.785
      54 19.785
      54 19.785
19/12/2025 09:55:38.921 60   19.65
      60 19.65
      60 19.65
19/12/2025 09:41:56.223 208   19.69
      208 19.69
      208 19.69
19/12/2025 09:25:58.247 150   19.715
      150 19.715
      150 19.715
19/12/2025 09:25:52.632 107   19.715
      107 19.715
      107 19.715
19/12/2025 09:25:33.064 107   19.715
      107 19.715
      107 19.715
19/12/2025 09:05:32.652 435   19.655
      435 19.655
      435 19.655
19/12/2025 08:56:33.467 25   19.525
      25 19.525
      25 19.525
19/12/2025 08:41:52.659 300   19.45
      300 19.45
      300 19.45
19/12/2025 08:41:49.187 20   19.36
      20 19.36
      20 19.36
19/12/2025 08:40:16.986 300   19.405
      300 19.405
      300 19.405
19/12/2025 08:36:50.035 300   19.415
      300 19.415
      300 19.415
19/12/2025 08:21:03.500 2   19.505
      2 19.505
      2 19.505
19/12/2025 08:15:18.184 300   19.46
      245 19.46
      300 19.46
      55 19.46
19/12/2025 08:15:17.136 1 000   19.305
      1 000 19.305
      1 000 19.305
19/12/2025 08:15:06.391 270   19.37
      270 19.37
      270 19.37
19/12/2025 08:14:55.107 285   19.49
      285 19.49
      270 19.49
      15 19.49
19/12/2025 08:13:18.312 300   19.60
      300 19.60
      300 19.60
19/12/2025 08:10:28.548 300   19.665
      300 19.665
      300 19.665
19/12/2025 08:00:19.000 4   19.64
      4 19.64
      4 19.64
19/12/2025 07:30:11.187 25   19.72
      25 19.72
      25 19.72
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)