BAE Systems PLC

152

146

21.21

Date Time Volume Order Volume Price
24/10/2025 21:18:25.932 10   21.21
      10 21.21
      10 21.21
24/10/2025 20:56:10.451 50   21.21
      50 21.21
      50 21.21
24/10/2025 20:54:18.614 50   21.21
      50 21.21
      50 21.21
24/10/2025 20:20:05.760 115   21.21
      115 21.21
      115 21.21
24/10/2025 19:56:57.227 2   21.22
      2 21.22
      2 21.22
24/10/2025 19:53:21.267 250   21.10
      250 21.10
      250 21.10
24/10/2025 19:53:21.122 56   21.10
      56 21.10
      56 21.10
24/10/2025 19:53:20.881 250   21.10
      239 21.10
      11 21.10
      250 21.10
24/10/2025 19:52:47.654 100   21.11
      100 21.11
      100 21.11
24/10/2025 19:52:25.118 100   21.11
      100 21.11
      100 21.11
24/10/2025 19:51:38.173 250   21.13
      250 21.13
      250 21.13
24/10/2025 19:51:21.949 250   21.13
      250 21.13
      250 21.13
24/10/2025 19:50:57.848 250   21.23
      250 21.23
      250 21.23
24/10/2025 19:31:16.535 10   21.23
      10 21.23
      10 21.23
24/10/2025 19:15:48.557 10   21.24
      10 21.24
      10 21.24
24/10/2025 19:15:34.330 105   21.22
      105 21.22
      105 21.22
24/10/2025 19:03:11.429 250   21.15
      250 21.15
      250 21.15
24/10/2025 19:03:11.016 125   21.15
      125 21.15
      125 21.15
24/10/2025 19:02:59.519 200   21.16
      200 21.16
      200 21.16
24/10/2025 19:02:37.336 200   21.22
      200 21.22
      200 21.22
24/10/2025 18:19:17.014 175   21.23
      175 21.23
      175 21.23
24/10/2025 18:12:25.999 250   21.24
      250 21.24
      250 21.24
24/10/2025 18:02:06.946 3   21.24
      3 21.24
      3 21.24
24/10/2025 17:56:06.698 250   21.22
      250 21.22
      250 21.22
24/10/2025 17:48:37.312 2   21.24
      2 21.24
      2 21.24
24/10/2025 17:41:36.053 250   21.25
      250 21.25
      250 21.25
24/10/2025 17:40:28.162 250   21.23
      250 21.23
      250 21.23
24/10/2025 17:38:49.760 53   21.20
      53 21.20
      53 21.20
24/10/2025 17:26:11.353 200   21.24
      200 21.24
      200 21.24
24/10/2025 17:20:41.474 200   21.25
      200 21.25
      200 21.25
24/10/2025 17:06:20.421 14   21.16
      14 21.16
      14 21.16
24/10/2025 17:05:01.425 50   21.16
      50 21.16
      50 21.16
24/10/2025 16:59:37.344 126   21.21
      126 21.21
      126 21.21
24/10/2025 16:55:59.265 8   21.26
      8 21.26
      8 21.26
24/10/2025 16:55:25.574 2   21.27
      2 21.27
      2 21.27
24/10/2025 16:52:30.734 95   21.28
      95 21.28
      95 21.28
24/10/2025 16:52:12.466 247   21.30
      247 21.30
      247 21.30
24/10/2025 16:51:40.688 2   21.31
      2 21.31
      2 21.31
24/10/2025 16:51:36.969 3   21.30
      3 21.30
      3 21.30
24/10/2025 16:51:20.671 2   21.31
      2 21.31
      2 21.31
24/10/2025 16:49:41.462 250   21.30
      250 21.30
      250 21.30
24/10/2025 16:40:23.786 20   21.31
      20 21.31
      20 21.31
24/10/2025 16:38:54.433 250   21.31
      250 21.31
      250 21.31
24/10/2025 16:14:42.948 10   21.39
      10 21.39
      10 21.39
24/10/2025 16:10:58.797 250   21.36
      250 21.36
      250 21.36
24/10/2025 16:10:58.370 50   21.36
      50 21.36
      50 21.36
24/10/2025 16:09:58.504 35   21.36
      35 21.36
      35 21.36
24/10/2025 16:05:07.936 48   21.38
      48 21.38
      48 21.38
24/10/2025 16:02:29.551 15   21.35
      15 21.35
      15 21.35
24/10/2025 16:00:02.527 2   21.39
      2 21.39
      2 21.39
24/10/2025 15:55:29.273 50   21.39
      50 21.39
      50 21.39
24/10/2025 15:53:10.036 50   21.34
      50 21.34
      50 21.34
24/10/2025 15:53:03.695 250   21.34
      250 21.34
      250 21.34
24/10/2025 15:46:07.630 1   21.31
      1 21.31
      1 21.31
24/10/2025 15:43:23.057 2   21.29
      2 21.29
      2 21.29
24/10/2025 15:42:56.675 250   21.29
      250 21.29
      250 21.29
24/10/2025 15:36:31.117 1   21.26
      1 21.26
      1 21.26
24/10/2025 15:26:26.896 250   21.25
      250 21.25
      250 21.25
24/10/2025 15:23:14.377 944   21.26
      944 21.26
      944 21.26
24/10/2025 15:05:16.305 40   21.18
      40 21.18
      40 21.18
24/10/2025 15:04:52.998 10   21.22
      10 21.22
      10 21.22
24/10/2025 14:56:12.226 100   21.22
      100 21.22
      100 21.22
24/10/2025 14:43:31.774 14   21.25
      14 21.25
      14 21.25
24/10/2025 14:22:33.068 150   21.28
      150 21.28
      150 21.28
24/10/2025 14:16:33.660 240   21.27
      240 21.27
      240 21.27
24/10/2025 14:08:34.779 50   21.29
      50 21.29
      50 21.29
24/10/2025 13:56:55.500 250   21.23
      250 21.23
      250 21.23
24/10/2025 13:51:10.632 450   21.24
      450 21.24
      450 21.24
24/10/2025 13:39:22.116 20   21.24
      20 21.24
      20 21.24
24/10/2025 13:31:38.362 50   21.23
      50 21.23
      50 21.23
24/10/2025 13:28:06.874 200   21.23
      200 21.23
      200 21.23
24/10/2025 13:16:48.484 100   21.16
      100 21.16
      100 21.16
24/10/2025 13:16:19.466 5   21.29
      5 21.29
      5 21.29
24/10/2025 13:13:10.637 50   21.21
      50 21.21
      50 21.21
24/10/2025 13:10:44.652 500   21.19
      500 21.19
      500 21.19
24/10/2025 13:07:40.576 330   21.19
      330 21.19
      330 21.19
24/10/2025 13:05:58.166 330   21.18
      330 21.18
      330 21.18
24/10/2025 13:05:05.775 500   21.16
      500 21.16
      500 21.16
24/10/2025 13:00:00.685 242   21.16
      242 21.16
      242 21.16
24/10/2025 12:34:10.869 330   21.18
      330 21.18
      330 21.18
24/10/2025 12:31:10.852 330   21.18
      330 21.18
      330 21.18
24/10/2025 12:24:05.624 3   21.21
      3 21.21
      3 21.21
24/10/2025 12:22:51.785 53   21.17
      53 21.17
      53 21.17
24/10/2025 12:16:42.167 424   21.20
      424 21.20
      424 21.20
24/10/2025 12:15:17.739 400   21.20
      400 21.20
      400 21.20
24/10/2025 12:15:04.639 400   21.20
      400 21.20
      400 21.20
24/10/2025 12:09:05.854 110   21.21
      110 21.21
      110 21.21
24/10/2025 12:07:30.436 1 000   21.24
      1 000 21.24
      1 000 21.24
24/10/2025 12:07:13.866 1 000   21.24
      1 000 21.24
      1 000 21.24
24/10/2025 12:07:05.031 1 000   21.24
      1 000 21.24
      1 000 21.24
24/10/2025 12:06:52.390 150   21.24
      150 21.24
      150 21.24
24/10/2025 12:01:58.393 100   21.22
      100 21.22
      100 21.22
24/10/2025 11:58:16.140 11   21.29
      11 21.29
      11 21.29
24/10/2025 11:56:04.486 50   21.28
      50 21.28
      50 21.28
24/10/2025 11:55:23.101 45   21.30
      45 21.30
      45 21.30
24/10/2025 11:31:41.324 50   21.27
      50 21.27
      50 21.27
24/10/2025 11:29:18.254 100   21.30
      100 21.30
      100 21.30
24/10/2025 11:15:41.312 1   21.22
      1 21.22
      1 21.22
24/10/2025 11:11:53.008 1   21.22
      1 21.22
      1 21.22
24/10/2025 11:07:23.641 546   21.22
      546 21.22
      546 21.22
24/10/2025 10:53:22.791 1   21.28
      1 21.28
      1 21.28
24/10/2025 10:53:04.005 600   21.23
      600 21.23
      600 21.23
24/10/2025 10:52:49.880 1   21.23
      1 21.23
      1 21.23
24/10/2025 10:45:06.895 200   21.21
      200 21.21
      200 21.21
24/10/2025 10:38:09.350 460   21.18
      460 21.18
      460 21.18
24/10/2025 10:34:50.341 100   21.18
      100 21.18
      100 21.18
24/10/2025 10:33:19.401 110   21.18
      110 21.18
      110 21.18
24/10/2025 10:29:36.908 100   21.15
      100 21.15
      100 21.15
24/10/2025 10:28:05.465 3   21.16
      3 21.16
      3 21.16
24/10/2025 10:27:35.477 3   21.20
      3 21.20
      3 21.20
24/10/2025 10:21:59.171 25   21.17
      25 21.17
      25 21.17
24/10/2025 10:17:09.151 20   21.06
      20 21.06
      20 21.06
24/10/2025 10:16:41.937 7   21.07
      7 21.07
      7 21.07
24/10/2025 10:16:00.376 243   21.06
      243 21.06
      243 21.06
24/10/2025 10:16:00.249 30   21.07
      30 21.07
      30 21.07
24/10/2025 10:12:10.667 400   21.08
      400 21.08
      400 21.08
24/10/2025 10:10:15.063 200   21.06
      200 21.06
      200 21.06
24/10/2025 10:10:13.895 506   21.09
      506 21.09
      506 21.09
24/10/2025 10:10:10.551 1 000   21.09
      1 000 21.09
      1 000 21.09
24/10/2025 10:10:04.784 24   21.10
      24 21.10
      24 21.10
24/10/2025 10:08:33.178 50   21.13
      50 21.13
      50 21.13
24/10/2025 10:05:49.587 120   21.12
      120 21.12
      120 21.12
24/10/2025 09:57:18.670 100   21.17
      100 21.17
      100 21.17
24/10/2025 09:55:39.061 100   21.23
      100 21.23
      100 21.23
24/10/2025 09:54:19.350 19   21.20
      19 21.20
      19 21.20
24/10/2025 09:54:11.516 210   21.22
      210 21.22
      210 21.22
24/10/2025 09:51:07.309 100   21.26
      100 21.26
      100 21.26
24/10/2025 09:43:14.024 470   21.32
      470 21.32
      470 21.32
24/10/2025 09:42:05.705 55   21.28
      55 21.28
      55 21.28
24/10/2025 09:32:06.106 85   21.37
      85 21.37
      85 21.37
24/10/2025 09:30:11.803 3   21.35
      3 21.35
      3 21.35
24/10/2025 09:27:37.355 47   21.42
      47 21.42
      47 21.42
24/10/2025 09:21:26.457 10   21.49
      10 21.49
      10 21.49
24/10/2025 09:11:58.901 50   21.35
      50 21.35
      50 21.35
24/10/2025 09:09:34.952 2   21.46
      2 21.46
      2 21.46
24/10/2025 09:05:50.564 250   21.48
      250 21.48
      50 21.48
      100 21.48
      100 21.48
24/10/2025 08:44:02.729 300   21.81
      300 21.81
      300 21.81
24/10/2025 08:29:56.578 300   21.67
      300 21.67
      300 21.67
24/10/2025 08:20:18.288 3   21.65
      3 21.65
      3 21.65
24/10/2025 08:06:50.912 9   21.54
      9 21.54
      9 21.54
24/10/2025 08:06:08.364 2   21.55
      2 21.55
      2 21.55
24/10/2025 08:04:49.767 13   21.55
      13 21.55
      13 21.55
24/10/2025 08:03:28.832 2   21.63
      2 21.63
      2 21.63
24/10/2025 08:00:23.872 2   21.63
      2 21.63
      2 21.63
24/10/2025 07:38:12.190 140   21.62
      140 21.62
      140 21.62
24/10/2025 07:30:16.697 7   21.53
      7 21.53
      7 21.53
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)