BAE Systems PLC

128

117

18.80

Date Time Volume Order Volume Price
28/11/2025 21:51:22.720 184   18.80
      184 18.80
      184 18.80
28/11/2025 21:35:43.656 60   18.805
      60 18.805
      60 18.805
28/11/2025 21:30:53.222 200   18.76
      200 18.76
      200 18.76
28/11/2025 20:56:09.960 33   18.805
      33 18.805
      33 18.805
28/11/2025 20:36:44.556 10   18.805
      10 18.805
      10 18.805
28/11/2025 20:30:10.540 13   18.805
      13 18.805
      13 18.805
28/11/2025 19:59:12.804 300   18.81
      300 18.81
      300 18.81
28/11/2025 19:39:59.831 5   18.805
      5 18.805
      5 18.805
28/11/2025 19:33:49.578 209   18.75
      209 18.75
      209 18.75
28/11/2025 18:52:58.808 1   18.84
      1 18.84
      1 18.84
28/11/2025 18:37:44.570 200   18.81
      200 18.81
      200 18.81
28/11/2025 18:27:44.618 10   18.90
      10 18.90
      10 18.90
28/11/2025 18:25:56.560 150   18.90
      150 18.90
      150 18.90
28/11/2025 18:21:19.008 20   18.80
      20 18.80
      20 18.80
28/11/2025 18:12:17.114 25   18.81
      25 18.81
      25 18.81
28/11/2025 17:35:58.738 50   18.87
      50 18.87
      50 18.87
28/11/2025 17:29:38.822 150   18.795
      150 18.795
      150 18.795
28/11/2025 17:25:04.115 42   18.785
      42 18.785
      42 18.785
28/11/2025 17:07:20.764 335   18.825
      335 18.825
      335 18.825
28/11/2025 17:04:45.795 3 614   18.78
      3 614 18.78
      3 614 18.78
28/11/2025 17:04:37.223 1 100   18.81
      1 100 18.81
      1 100 18.81
28/11/2025 17:04:22.261 1 100   18.81
      1 100 18.81
      1 100 18.81
28/11/2025 16:56:56.670 1 100   18.80
      1 100 18.80
      1 100 18.80
28/11/2025 16:54:59.526 50   18.795
      50 18.795
      50 18.795
28/11/2025 16:32:59.248 50   18.82
      50 18.82
      50 18.82
28/11/2025 16:28:49.417 45   18.85
      45 18.85
      45 18.85
28/11/2025 16:18:44.400 250   18.81
      250 18.81
      250 18.81
28/11/2025 16:15:28.953 200   18.825
      200 18.825
      200 18.825
28/11/2025 16:11:15.441 1 300   18.845
      200 18.845
      1 100 18.845
      1 300 18.845
28/11/2025 16:10:37.463 1 100   18.875
      1 100 18.875
      1 100 18.875
28/11/2025 16:07:05.324 500   18.89
      500 18.89
      500 18.89
28/11/2025 16:03:49.248 257   18.895
      257 18.895
      257 18.895
28/11/2025 16:00:05.435 1   18.915
      1 18.915
      1 18.915
28/11/2025 15:54:26.419 265   18.87
      265 18.87
      265 18.87
28/11/2025 15:46:58.419 200   18.85
      200 18.85
      200 18.85
28/11/2025 15:40:41.487 478   18.885
      478 18.885
      478 18.885
28/11/2025 15:39:48.744 1 100   18.885
      1 100 18.885
      1 100 18.885
28/11/2025 15:37:21.981 50   18.875
      50 18.875
      50 18.875
28/11/2025 15:36:56.298 100   18.875
      100 18.875
      100 18.875
28/11/2025 15:34:58.689 40   18.87
      40 18.87
      40 18.87
28/11/2025 15:34:13.339 20   18.875
      20 18.875
      20 18.875
28/11/2025 15:31:50.452 100   18.90
      100 18.90
      100 18.90
28/11/2025 15:25:48.191 100   18.92
      100 18.92
      100 18.92
28/11/2025 15:20:34.237 45   18.925
      45 18.925
      45 18.925
28/11/2025 15:11:27.510 105   18.895
      105 18.895
      105 18.895
28/11/2025 14:59:34.690 17   18.925
      17 18.925
      17 18.925
28/11/2025 14:59:30.256 270   18.925
      270 18.925
      270 18.925
28/11/2025 14:55:23.048 20   18.90
      20 18.90
      20 18.90
28/11/2025 14:35:46.280 25   18.90
      25 18.90
      25 18.90
28/11/2025 14:31:24.416 70   18.90
      70 18.90
      70 18.90
28/11/2025 14:29:39.104 10   18.925
      10 18.925
      10 18.925
28/11/2025 14:19:10.843 160   18.92
      160 18.92
      160 18.92
28/11/2025 14:13:20.427 50   18.895
      50 18.895
      50 18.895
28/11/2025 13:45:49.603 3   18.945
      3 18.945
      3 18.945
28/11/2025 13:31:00.879 1   18.975
      1 18.975
      1 18.975
28/11/2025 13:18:37.823 150   18.965
      150 18.965
      150 18.965
28/11/2025 13:13:01.128 2   18.92
      2 18.92
      2 18.92
28/11/2025 13:13:00.401 3   18.92
      3 18.92
      3 18.92
28/11/2025 13:04:41.778 2   18.925
      2 18.925
      2 18.925
28/11/2025 12:47:19.892 2   18.865
      2 18.865
      2 18.865
28/11/2025 12:37:54.935 2   18.86
      2 18.86
      2 18.86
28/11/2025 12:35:45.402 11   18.845
      11 18.845
      11 18.845
28/11/2025 12:30:59.654 7   18.86
      7 18.86
      7 18.86
28/11/2025 12:27:41.465 56   18.85
      56 18.85
      56 18.85
28/11/2025 12:24:32.462 10   18.87
      10 18.87
      10 18.87
28/11/2025 12:21:17.483 1 070   18.845
      1 070 18.845
      1 070 18.845
28/11/2025 12:04:22.713 17   18.81
      17 18.81
      17 18.81
28/11/2025 12:01:42.706 60   18.845
      60 18.845
      60 18.845
28/11/2025 11:49:07.599 31   18.82
      31 18.82
      31 18.82
28/11/2025 11:42:35.176 10   18.865
      10 18.865
      10 18.865
28/11/2025 11:41:57.486 200   18.85
      200 18.85
      200 18.85
28/11/2025 11:40:19.642 10   18.86
      10 18.86
      10 18.86
28/11/2025 11:36:10.401 250   18.80
      250 18.80
      250 18.80
28/11/2025 11:28:29.612 605   18.955
      605 18.955
      605 18.955
28/11/2025 11:18:29.230 43   18.885
      43 18.885
      43 18.885
28/11/2025 11:12:42.449 500   18.90
      500 18.90
      500 18.90
28/11/2025 11:10:26.310 120   18.915
      120 18.915
      120 18.915
28/11/2025 11:08:32.695 10   18.895
      10 18.895
      10 18.895
28/11/2025 11:07:11.742 200   18.88
      200 18.88
      200 18.88
28/11/2025 11:03:22.274 350   18.88
      350 18.88
      350 18.88
28/11/2025 10:59:21.470 100   18.89
      100 18.89
      100 18.89
28/11/2025 10:50:53.673 100   18.86
      100 18.86
      100 18.86
28/11/2025 10:40:45.875 817   18.845
      817 18.845
      817 18.845
28/11/2025 10:38:56.452 200   18.83
      200 18.83
      200 18.83
28/11/2025 10:23:35.742 300   18.825
      300 18.825
      300 18.825
28/11/2025 10:17:13.114 200   18.80
      200 18.80
      200 18.80
28/11/2025 10:17:06.887 272   18.795
      272 18.795
      272 18.795
28/11/2025 10:16:27.951 20   18.81
      20 18.81
      20 18.81
28/11/2025 10:15:57.076 157   18.815
      157 18.815
      157 18.815
28/11/2025 10:14:53.133 39   18.795
      39 18.795
      39 18.795
28/11/2025 10:14:42.231 200   18.82
      200 18.82
      200 18.82
28/11/2025 10:13:56.460 5   18.83
      5 18.83
      5 18.83
28/11/2025 10:09:15.960 5   18.815
      5 18.815
      5 18.815
28/11/2025 10:08:03.309 47   18.815
      47 18.815
      47 18.815
28/11/2025 10:03:23.112 100   18.76
      100 18.76
      100 18.76
28/11/2025 10:00:13.931 50   18.77
      50 18.77
      50 18.77
28/11/2025 09:55:03.632 65   18.78
      65 18.78
      65 18.78
28/11/2025 09:47:23.060 140   18.79
      140 18.79
      140 18.79
28/11/2025 09:33:55.779 197   18.78
      197 18.78
      197 18.78
28/11/2025 09:26:45.451 1 150   18.825
      550 18.825
      1 150 18.825
      600 18.825
28/11/2025 09:25:06.154 1 100   18.83
      1 100 18.83
      1 100 18.83
28/11/2025 09:17:12.895 1 060   18.88
      1 060 18.88
      1 060 18.88
28/11/2025 09:07:02.634 500   18.865
      500 18.865
      500 18.865
28/11/2025 09:06:41.293 5 974   18.895
      714 18.895
      100 18.895
      5 260 18.895
      3 305 18.895
      2 569 18.895
28/11/2025 09:05:02.552 1 100   18.955
      1 100 18.955
      1 100 18.955
28/11/2025 08:42:54.235 250   19.07
      250 19.07
      250 19.07
28/11/2025 08:42:50.788 26   19.035
      26 19.035
      26 19.035
28/11/2025 08:40:30.868 80   19.035
      80 19.035
      80 19.035
28/11/2025 08:37:35.537 141   19.005
      141 19.005
      141 19.005
28/11/2025 08:23:28.365 9   19.035
      9 19.035
      9 19.035
28/11/2025 08:09:36.929 926   19.00
      326 19.00
      600 19.00
      476 19.00
      250 19.00
      200 19.00
28/11/2025 08:08:58.267 300   18.97
      300 18.97
      300 18.97
28/11/2025 08:03:11.865 269   18.975
      269 18.975
      269 18.975
28/11/2025 08:00:04.187 8   18.975
      8 18.975
      8 18.975
28/11/2025 07:48:04.112 6   18.975
      6 18.975
      6 18.975
28/11/2025 07:35:49.601 5   18.975
      5 18.975
      5 18.975
28/11/2025 07:30:08.618 310   18.875
      250 18.875
      210 18.875
      60 18.875
      100 18.875
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)