BAE Systems PLC

149

136

19.845

Date Time Volume Order Volume Price
09/12/2025 18:19:49.188 2   19.845
      2 19.845
      2 19.845
09/12/2025 18:15:55.028 60   19.855
      60 19.855
      60 19.855
09/12/2025 18:10:12.695 16   19.865
      16 19.865
      16 19.865
09/12/2025 17:57:17.643 70   19.875
      70 19.875
      70 19.875
09/12/2025 17:56:52.988 10   19.78
      10 19.78
      10 19.78
09/12/2025 17:56:26.169 25   19.875
      25 19.875
      25 19.875
09/12/2025 17:50:22.257 100   19.785
      100 19.785
      100 19.785
09/12/2025 17:45:58.904 9   19.78
      9 19.78
      9 19.78
09/12/2025 17:45:40.794 300   19.865
      300 19.865
      300 19.865
09/12/2025 17:45:33.208 1 008   19.955
      708 19.955
      300 19.955
      1 008 19.955
09/12/2025 17:41:13.323 4   19.76
      4 19.76
      4 19.76
09/12/2025 17:40:26.851 2   19.815
      2 19.815
      2 19.815
09/12/2025 17:39:47.314 200   19.79
      200 19.79
      200 19.79
09/12/2025 17:34:36.049 1   19.80
      1 19.80
      1 19.80
09/12/2025 17:28:50.000 20   19.795
      20 19.795
      20 19.795
09/12/2025 17:23:29.824 100   19.82
      100 19.82
      100 19.82
09/12/2025 17:19:26.474 20   19.835
      20 19.835
      20 19.835
09/12/2025 17:18:05.821 50   19.825
      50 19.825
      50 19.825
09/12/2025 16:59:50.811 150   19.80
      150 19.80
      150 19.80
09/12/2025 16:59:42.270 1 100   19.80
      1 100 19.80
      1 100 19.80
09/12/2025 16:49:08.472 50   19.755
      50 19.755
      50 19.755
09/12/2025 16:48:05.541 21   19.78
      21 19.78
      21 19.78
09/12/2025 16:46:13.297 400   19.755
      400 19.755
      400 19.755
09/12/2025 16:45:28.294 2   19.77
      2 19.77
      2 19.77
09/12/2025 16:21:30.868 20   19.755
      20 19.755
      20 19.755
09/12/2025 16:10:07.098 500   19.775
      500 19.775
      500 19.775
09/12/2025 16:04:52.785 13   19.79
      13 19.79
      13 19.79
09/12/2025 16:01:31.009 348   19.79
      348 19.79
      348 19.79
09/12/2025 16:01:26.396 50   19.79
      50 19.79
      50 19.79
09/12/2025 16:00:04.186 1   19.79
      1 19.79
      1 19.79
09/12/2025 15:48:26.394 10   19.73
      10 19.73
      10 19.73
09/12/2025 15:41:07.939 400   19.705
      400 19.705
      400 19.705
09/12/2025 15:39:44.976 6   19.72
      6 19.72
      6 19.72
09/12/2025 15:37:54.693 10   19.735
      10 19.735
      10 19.735
09/12/2025 15:37:22.742 1   19.705
      1 19.705
      1 19.705
09/12/2025 15:36:01.083 840   19.735
      840 19.735
      840 19.735
09/12/2025 15:33:42.298 140   19.735
      140 19.735
      140 19.735
09/12/2025 15:17:09.018 1 100   19.79
      1 100 19.79
      1 100 19.79
09/12/2025 15:04:47.317 700   19.80
      700 19.80
      700 19.80
09/12/2025 15:03:39.037 70   19.80
      70 19.80
      70 19.80
09/12/2025 14:48:21.793 1   19.805
      1 19.805
      1 19.805
09/12/2025 14:45:08.660 55   19.81
      55 19.81
      55 19.81
09/12/2025 14:30:08.636 300   19.79
      300 19.79
      300 19.79
09/12/2025 14:06:48.595 176   19.75
      176 19.75
      176 19.75
09/12/2025 13:55:22.375 1 000   19.75
      1 000 19.75
      1 000 19.75
09/12/2025 13:52:38.870 21   19.78
      21 19.78
      21 19.78
09/12/2025 13:43:00.987 13   19.805
      13 19.805
      13 19.805
09/12/2025 13:41:45.444 34   19.82
      34 19.82
      34 19.82
09/12/2025 13:41:37.249 50   19.81
      50 19.81
      50 19.81
09/12/2025 13:34:07.784 90   19.79
      90 19.79
      90 19.79
09/12/2025 13:18:58.607 5   19.905
      5 19.905
      5 19.905
09/12/2025 13:02:15.066 75   19.835
      75 19.835
      75 19.835
09/12/2025 13:00:46.446 100   19.835
      100 19.835
      100 19.835
09/12/2025 12:50:36.410 100   19.845
      100 19.845
      100 19.845
09/12/2025 12:43:28.503 3   19.83
      3 19.83
      3 19.83
09/12/2025 12:40:02.484 400   19.845
      400 19.845
      400 19.845
09/12/2025 12:29:01.462 2   19.84
      2 19.84
      2 19.84
09/12/2025 12:24:48.362 100   19.79
      100 19.79
      100 19.79
09/12/2025 12:24:35.339 156   19.79
      156 19.79
      156 19.79
09/12/2025 12:22:03.914 651   19.84
      651 19.84
      651 19.84
09/12/2025 12:21:28.834 300   19.85
      300 19.85
      300 19.85
09/12/2025 12:19:31.679 900   19.85
      900 19.85
      900 19.85
09/12/2025 12:18:59.653 1 100   19.85
      1 100 19.85
      1 100 19.85
09/12/2025 12:17:23.571 350   19.845
      350 19.845
      350 19.845
09/12/2025 12:16:58.128 150   19.86
      150 19.86
      150 19.86
09/12/2025 12:14:10.932 150   19.875
      150 19.875
      150 19.875
09/12/2025 12:12:20.647 500   19.885
      500 19.885
      500 19.885
09/12/2025 12:11:42.865 300   19.915
      300 19.915
      300 19.915
09/12/2025 12:11:07.779 300   19.915
      300 19.915
      300 19.915
09/12/2025 12:09:47.233 105   19.91
      105 19.91
      105 19.91
09/12/2025 12:09:19.326 90   19.92
      90 19.92
      90 19.92
09/12/2025 12:08:00.001 100   19.93
      100 19.93
      100 19.93
09/12/2025 12:04:39.088 100   19.96
      100 19.96
      100 19.96
09/12/2025 12:03:28.408 125   19.95
      125 19.95
      125 19.95
09/12/2025 12:00:53.232 17   19.94
      17 19.94
      17 19.94
09/12/2025 12:00:10.406 53   19.92
      53 19.92
      53 19.92
09/12/2025 11:55:34.923 160   19.92
      160 19.92
      160 19.92
09/12/2025 11:55:18.003 300   19.92
      300 19.92
      300 19.92
09/12/2025 11:53:48.799 100   19.925
      100 19.925
      100 19.925
09/12/2025 11:51:54.224 1 300   19.93
      1 300 19.93
      1 300 19.93
09/12/2025 11:51:14.230 5   19.925
      5 19.925
      5 19.925
09/12/2025 11:49:22.774 390   19.94
      390 19.94
      390 19.94
09/12/2025 11:45:40.247 50   19.945
      50 19.945
      50 19.945
09/12/2025 11:34:05.342 150   19.965
      150 19.965
      150 19.965
09/12/2025 11:32:07.058 100   19.955
      100 19.955
      100 19.955
09/12/2025 11:18:40.051 400   19.955
      400 19.955
      400 19.955
09/12/2025 11:18:11.945 1 100   19.955
      1 100 19.955
      1 100 19.955
09/12/2025 11:14:02.459 255   19.93
      255 19.93
      255 19.93
09/12/2025 11:11:44.655 3   19.94
      3 19.94
      3 19.94
09/12/2025 11:11:02.227 20   19.935
      20 19.935
      20 19.935
09/12/2025 11:07:47.406 150   19.885
      150 19.885
      150 19.885
09/12/2025 11:03:49.593 110   19.93
      110 19.93
      110 19.93
09/12/2025 10:57:44.687 495   19.94
      495 19.94
      495 19.94
09/12/2025 10:57:44.456 1 100   19.94
      1 100 19.94
      1 100 19.94
09/12/2025 10:57:44.261 1 100   19.94
      1 100 19.94
      1 100 19.94
09/12/2025 10:57:43.686 1 100   19.94
      1 100 19.94
      1 100 19.94
09/12/2025 10:56:39.338 1 100   19.94
      1 100 19.94
      1 100 19.94
09/12/2025 10:49:39.799 20   19.935
      20 19.935
      20 19.935
09/12/2025 10:39:35.586 105   19.90
      105 19.90
      105 19.90
09/12/2025 10:33:46.038 401   19.90
      400 19.90
      1 19.90
      401 19.90
09/12/2025 10:33:27.882 400   19.895
      400 19.895
      400 19.895
09/12/2025 10:33:16.571 1 100   19.90
      1 100 19.90
      1 100 19.90
09/12/2025 10:31:20.826 1 025   19.905
      1 025 19.905
      1 025 19.905
09/12/2025 10:28:50.099 120   19.92
      120 19.92
      120 19.92
09/12/2025 10:13:18.132 400   19.93
      400 19.93
      400 19.93
09/12/2025 10:10:11.993 250   19.92
      250 19.92
      250 19.92
09/12/2025 10:09:43.618 120   19.92
      120 19.92
      120 19.92
09/12/2025 10:08:50.598 1   19.895
      1 19.895
      1 19.895
09/12/2025 10:06:46.295 500   19.945
      500 19.945
      500 19.945
09/12/2025 10:02:25.272 250   19.96
      250 19.96
      250 19.96
09/12/2025 10:00:51.576 10   19.935
      10 19.935
      10 19.935
09/12/2025 10:00:39.886 150   19.935
      150 19.935
      150 19.935
09/12/2025 09:57:03.629 200   19.925
      200 19.925
      200 19.925
09/12/2025 09:54:59.084 15   19.925
      15 19.925
      15 19.925
09/12/2025 09:37:39.256 70   19.85
      70 19.85
      70 19.85
09/12/2025 09:35:41.670 500   19.80
      500 19.80
      500 19.80
09/12/2025 09:35:11.281 67   19.815
      67 19.815
      67 19.815
09/12/2025 09:34:00.280 200   19.845
      200 19.845
      200 19.845
09/12/2025 09:30:24.505 2   19.885
      2 19.885
      2 19.885
09/12/2025 09:30:23.029 2   19.865
      2 19.865
      2 19.865
09/12/2025 09:13:32.148 350   19.84
      350 19.84
      350 19.84
09/12/2025 09:05:18.802 530   19.73
      500 19.73
      530 19.73
      30 19.73
09/12/2025 08:48:01.996 20   19.845
      20 19.845
      20 19.845
09/12/2025 08:47:42.401 201   19.90
      201 19.90
      201 19.90
09/12/2025 08:47:40.879 250   19.90
      250 19.90
      250 19.90
09/12/2025 08:46:51.875 500   19.895
      300 19.895
      500 19.895
      200 19.895
09/12/2025 08:38:33.712 100   19.825
      100 19.825
      100 19.825
09/12/2025 08:32:32.823 100   19.895
      100 19.895
      100 19.895
09/12/2025 08:32:13.175 150   19.895
      150 19.895
      150 19.895
09/12/2025 08:13:03.293 20   19.895
      20 19.895
      20 19.895
09/12/2025 08:05:51.777 51   19.895
      51 19.895
      51 19.895
09/12/2025 08:04:55.420 100   19.895
      100 19.895
      100 19.895
09/12/2025 08:01:12.539 200   19.895
      200 19.895
      200 19.895
09/12/2025 08:00:10.725 7   19.895
      7 19.895
      7 19.895
09/12/2025 07:50:30.821 125   19.895
      125 19.895
      125 19.895
09/12/2025 07:30:11.965 535   19.895
      50 19.895
      150 19.895
      30 19.895
      6 19.895
      30 19.895
      200 19.895
      5 19.895
      100 19.895
      299 19.895
      200 19.895
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)