BAE Systems PLC

153

142

19.475

Date Time Volume Order Volume Price
04/12/2025 20:28:23.592 16   19.475
      16 19.475
      16 19.475
04/12/2025 20:06:22.738 150   19.485
      150 19.485
      150 19.485
04/12/2025 19:46:08.262 64   19.485
      64 19.485
      64 19.485
04/12/2025 19:31:42.539 60   19.485
      60 19.485
      60 19.485
04/12/2025 19:21:08.040 20   19.485
      20 19.485
      20 19.485
04/12/2025 19:12:01.731 3   19.415
      3 19.415
      3 19.415
04/12/2025 19:11:53.083 2   19.485
      2 19.485
      2 19.485
04/12/2025 18:51:22.997 10   19.485
      10 19.485
      10 19.485
04/12/2025 18:49:51.311 200   19.485
      200 19.485
      200 19.485
04/12/2025 18:28:31.456 1   19.495
      1 19.495
      1 19.495
04/12/2025 18:21:26.883 300   19.445
      70 19.445
      230 19.445
      300 19.445
04/12/2025 18:21:26.784 150   19.495
      150 19.495
      150 19.495
04/12/2025 18:20:50.598 250   19.495
      250 19.495
      250 19.495
04/12/2025 18:06:37.286 300   19.435
      60 19.435
      300 19.435
      120 19.435
      120 19.435
04/12/2025 18:06:12.174 150   19.495
      150 19.495
      150 19.495
04/12/2025 18:03:48.903 50   19.50
      50 19.50
      50 19.50
04/12/2025 17:59:19.663 5   19.505
      5 19.505
      5 19.505
04/12/2025 17:57:25.349 400   19.485
      400 19.485
      170 19.485
      230 19.485
04/12/2025 17:57:09.059 270   19.48
      270 19.48
      270 19.48
04/12/2025 17:54:43.097 250   19.46
      250 19.46
      250 19.46
04/12/2025 17:42:52.559 263   19.455
      263 19.455
      263 19.455
04/12/2025 17:41:24.107 10   19.455
      10 19.455
      10 19.455
04/12/2025 17:37:51.004 1 000   19.45
      1 000 19.45
      1 000 19.45
04/12/2025 17:27:37.530 3   19.325
      3 19.325
      3 19.325
04/12/2025 17:17:42.062 150   19.345
      150 19.345
      150 19.345
04/12/2025 17:15:38.731 51   19.335
      51 19.335
      51 19.335
04/12/2025 17:01:17.981 12   19.285
      12 19.285
      12 19.285
04/12/2025 16:55:59.721 415   19.295
      415 19.295
      415 19.295
04/12/2025 16:53:00.754 52   19.305
      52 19.305
      52 19.305
04/12/2025 16:43:34.147 500   19.285
      500 19.285
      500 19.285
04/12/2025 16:42:20.242 110   19.275
      110 19.275
      110 19.275
04/12/2025 16:41:33.351 690   19.26
      690 19.26
      690 19.26
04/12/2025 16:36:20.800 125   19.205
      125 19.205
      125 19.205
04/12/2025 16:29:16.623 200   19.215
      200 19.215
      200 19.215
04/12/2025 16:23:55.866 190   19.23
      190 19.23
      190 19.23
04/12/2025 16:23:06.065 1   19.235
      1 19.235
      1 19.235
04/12/2025 16:20:32.758 1   19.23
      1 19.23
      1 19.23
04/12/2025 16:16:42.617 1 000   19.225
      1 000 19.225
      1 000 19.225
04/12/2025 16:12:46.600 53   19.205
      53 19.205
      53 19.205
04/12/2025 16:10:12.233 100   19.18
      100 19.18
      100 19.18
04/12/2025 16:07:41.296 250   19.20
      250 19.20
      250 19.20
04/12/2025 16:05:59.798 52   19.165
      52 19.165
      52 19.165
04/12/2025 16:05:26.160 350   19.15
      350 19.15
      350 19.15
04/12/2025 16:00:54.457 200   19.195
      200 19.195
      200 19.195
04/12/2025 15:57:40.632 15   19.145
      15 19.145
      15 19.145
04/12/2025 15:54:10.933 130   19.20
      130 19.20
      130 19.20
04/12/2025 15:51:40.907 130   19.205
      130 19.205
      130 19.205
04/12/2025 15:48:40.668 15   19.20
      15 19.20
      15 19.20
04/12/2025 15:47:13.580 30   19.185
      30 19.185
      30 19.185
04/12/2025 15:43:40.529 5 600   19.17
      5 600 19.17
      5 600 19.17
04/12/2025 15:43:13.713 2 000   19.17
      2 000 19.17
      2 000 19.17
04/12/2025 15:43:06.838 1 100   19.17
      1 100 19.17
      1 100 19.17
04/12/2025 15:42:53.019 1 100   19.17
      1 100 19.17
      1 100 19.17
04/12/2025 15:42:49.086 1   19.165
      1 19.165
      1 19.165
04/12/2025 15:42:37.439 1 100   19.17
      1 100 19.17
      1 100 19.17
04/12/2025 15:42:19.588 1 100   19.195
      1 100 19.195
      1 100 19.195
04/12/2025 15:38:31.516 2   19.18
      2 19.18
      2 19.18
04/12/2025 15:33:34.947 200   19.15
      200 19.15
      200 19.15
04/12/2025 15:32:46.055 23   19.15
      23 19.15
      23 19.15
04/12/2025 15:28:11.220 3   19.04
      3 19.04
      3 19.04
04/12/2025 15:26:08.081 400   19.015
      400 19.015
      400 19.015
04/12/2025 15:24:45.173 315   19.03
      315 19.03
      315 19.03
04/12/2025 15:24:23.930 3   19.03
      3 19.03
      3 19.03
04/12/2025 15:23:10.802 200   19.005
      200 19.005
      200 19.005
04/12/2025 15:22:36.373 10   19.01
      10 19.01
      10 19.01
04/12/2025 15:10:17.978 100   19.00
      100 19.00
      100 19.00
04/12/2025 15:07:40.310 9   19.00
      9 19.00
      9 19.00
04/12/2025 15:03:39.269 40   19.03
      40 19.03
      40 19.03
04/12/2025 15:01:21.524 200   19.025
      200 19.025
      200 19.025
04/12/2025 15:00:53.617 120   19.01
      120 19.01
      120 19.01
04/12/2025 14:49:59.314 20   19.02
      20 19.02
      20 19.02
04/12/2025 14:46:48.607 20   19.02
      20 19.02
      20 19.02
04/12/2025 14:08:14.746 8   19.00
      8 19.00
      8 19.00
04/12/2025 14:04:32.712 80   18.98
      80 18.98
      80 18.98
04/12/2025 14:04:11.663 1 100   18.97
      1 100 18.97
      1 100 18.97
04/12/2025 14:03:11.858 200   18.97
      200 18.97
      200 18.97
04/12/2025 14:00:09.451 1 100   18.985
      1 100 18.985
      1 100 18.985
04/12/2025 13:48:41.628 200   18.99
      200 18.99
      200 18.99
04/12/2025 13:48:21.961 1 100   19.00
      1 100 19.00
      1 100 19.00
04/12/2025 13:37:01.474 533   19.02
      533 19.02
      533 19.02
04/12/2025 13:33:23.966 110   18.995
      110 18.995
      110 18.995
04/12/2025 13:10:51.282 700   18.99
      700 18.99
      700 18.99
04/12/2025 12:54:07.098 52   18.955
      52 18.955
      52 18.955
04/12/2025 12:53:40.905 7   18.95
      7 18.95
      7 18.95
04/12/2025 12:48:44.209 45   18.965
      45 18.965
      45 18.965
04/12/2025 12:45:17.239 21   18.97
      21 18.97
      21 18.97
04/12/2025 12:44:01.685 20   18.96
      20 18.96
      20 18.96
04/12/2025 12:38:57.040 25   18.975
      25 18.975
      25 18.975
04/12/2025 12:37:43.634 28   18.955
      28 18.955
      28 18.955
04/12/2025 12:26:00.565 2   19.01
      2 19.01
      2 19.01
04/12/2025 12:24:24.214 50   19.03
      50 19.03
      50 19.03
04/12/2025 12:22:49.816 75   18.99
      75 18.99
      75 18.99
04/12/2025 12:14:54.794 12   19.00
      12 19.00
      12 19.00
04/12/2025 12:00:34.846 2   19.03
      2 19.03
      2 19.03
04/12/2025 11:54:21.348 30   19.01
      30 19.01
      30 19.01
04/12/2025 11:52:51.749 259   19.02
      259 19.02
      259 19.02
04/12/2025 11:45:43.877 75   19.035
      75 19.035
      75 19.035
04/12/2025 11:39:35.059 200   19.03
      200 19.03
      200 19.03
04/12/2025 11:33:19.903 15   19.025
      15 19.025
      15 19.025
04/12/2025 11:30:49.420 31   19.015
      31 19.015
      31 19.015
04/12/2025 11:27:18.505 260   19.00
      260 19.00
      260 19.00
04/12/2025 11:22:40.478 100   18.995
      100 18.995
      100 18.995
04/12/2025 11:22:07.921 250   19.01
      250 19.01
      250 19.01
04/12/2025 10:53:45.887 100   18.98
      100 18.98
      100 18.98
04/12/2025 10:53:35.289 525   18.985
      525 18.985
      525 18.985
04/12/2025 10:50:19.800 2   19.005
      2 19.005
      2 19.005
04/12/2025 10:48:55.232 160   19.01
      160 19.01
      160 19.01
04/12/2025 10:46:33.328 20   18.965
      20 18.965
      20 18.965
04/12/2025 10:44:55.797 170   18.97
      170 18.97
      170 18.97
04/12/2025 10:44:09.988 100   18.98
      100 18.98
      100 18.98
04/12/2025 10:35:19.362 200   19.00
      200 19.00
      200 19.00
04/12/2025 10:35:09.294 220   18.99
      220 18.99
      220 18.99
04/12/2025 10:34:16.852 11   18.99
      11 18.99
      11 18.99
04/12/2025 10:34:05.266 30   18.98
      30 18.98
      30 18.98
04/12/2025 10:26:49.220 112   18.975
      112 18.975
      112 18.975
04/12/2025 10:14:41.629 20   18.98
      20 18.98
      20 18.98
04/12/2025 10:08:22.708 165   18.94
      165 18.94
      165 18.94
04/12/2025 10:07:43.411 190   18.945
      190 18.945
      190 18.945
04/12/2025 10:06:42.219 2   18.935
      2 18.935
      2 18.935
04/12/2025 10:03:48.500 40   18.94
      40 18.94
      40 18.94
04/12/2025 09:57:48.086 50   18.945
      50 18.945
      50 18.945
04/12/2025 09:56:22.194 5   18.95
      5 18.95
      5 18.95
04/12/2025 09:43:38.309 40   18.86
      40 18.86
      40 18.86
04/12/2025 09:30:12.015 1   18.87
      1 18.87
      1 18.87
04/12/2025 09:30:01.072 2   18.915
      2 18.915
      2 18.915
04/12/2025 09:25:26.685 1   18.885
      1 18.885
      1 18.885
04/12/2025 09:20:36.083 1 100   18.94
      1 100 18.94
      1 100 18.94
04/12/2025 09:13:10.642 300   19.095
      300 19.095
      300 19.095
04/12/2025 09:12:04.859 150   19.08
      150 19.08
      150 19.08
04/12/2025 09:10:16.009 500   19.05
      500 19.05
      500 19.05
04/12/2025 09:10:07.471 300   19.01
      300 19.01
      300 19.01
04/12/2025 09:09:16.690 300   18.995
      300 18.995
      300 18.995
04/12/2025 09:08:12.576 500   19.035
      500 19.035
      500 19.035
04/12/2025 09:08:05.608 300   19.04
      300 19.04
      300 19.04
04/12/2025 09:07:33.348 2 666   19.11
      2 666 19.11
      1 19.11
      1 365 19.11
      20 19.11
      110 19.11
      1 000 19.11
      25 19.11
      30 19.11
      115 19.11
04/12/2025 08:47:52.520 27   18.75
      27 18.75
      27 18.75
04/12/2025 08:47:00.124 4   18.75
      4 18.75
      4 18.75
04/12/2025 08:37:12.811 281   18.725
      281 18.725
      281 18.725
04/12/2025 08:00:15.663 1   18.81
      1 18.81
      1 18.81
04/12/2025 07:42:19.027 200   18.775
      200 18.775
      200 18.775
04/12/2025 07:30:08.013 300   18.775
      300 18.775
      300 18.775
04/12/2025 07:30:01.233 4   18.835
      4 18.835
      4 18.835
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)