BAE Systems PLC

151

140

19.105

Date Time Volume Order Volume Price
05/12/2025 21:35:22.330 150   19.105
      150 19.105
      150 19.105
05/12/2025 21:28:51.986 250   19.155
      250 19.155
      250 19.155
05/12/2025 21:28:44.637 280   19.115
      280 19.115
      280 19.115
05/12/2025 21:17:16.148 120   19.105
      120 19.105
      120 19.105
05/12/2025 20:28:34.787 120   19.105
      120 19.105
      120 19.105
05/12/2025 20:24:00.789 53   19.12
      53 19.12
      53 19.12
05/12/2025 20:23:54.033 50   19.105
      50 19.105
      50 19.105
05/12/2025 19:34:01.473 520   19.11
      520 19.11
      520 19.11
05/12/2025 19:33:47.619 280   19.16
      280 19.16
      280 19.16
05/12/2025 19:14:57.327 100   19.15
      100 19.15
      100 19.15
05/12/2025 19:14:02.284 520   19.20
      520 19.20
      520 19.20
05/12/2025 19:13:58.642 280   19.205
      280 19.205
      280 19.205
05/12/2025 19:13:49.783 280   19.17
      280 19.17
      280 19.17
05/12/2025 18:43:43.456 30   19.15
      30 19.15
      30 19.15
05/12/2025 18:42:39.726 6   19.15
      6 19.15
      6 19.15
05/12/2025 18:36:25.225 200   19.105
      200 19.105
      200 19.105
05/12/2025 18:36:14.665 268   19.095
      268 19.095
      268 19.095
05/12/2025 18:20:31.779 280   19.10
      280 19.10
      280 19.10
05/12/2025 18:20:28.509 439   19.005
      439 19.005
      439 19.005
05/12/2025 18:20:17.643 280   19.07
      280 19.07
      280 19.07
05/12/2025 18:20:01.809 280   19.14
      280 19.14
      280 19.14
05/12/2025 18:16:50.607 2   19.23
      2 19.23
      2 19.23
05/12/2025 17:50:53.813 10   19.21
      10 19.21
      10 19.21
05/12/2025 17:49:56.066 35   19.215
      35 19.215
      35 19.215
05/12/2025 17:28:58.323 100   19.20
      100 19.20
      100 19.20
05/12/2025 17:17:18.643 150   19.195
      150 19.195
      150 19.195
05/12/2025 17:13:09.627 130   19.185
      130 19.185
      130 19.185
05/12/2025 16:52:38.346 100   19.17
      100 19.17
      100 19.17
05/12/2025 16:51:05.984 1 000   19.15
      1 000 19.15
      1 000 19.15
05/12/2025 16:39:07.363 400   19.125
      400 19.125
      400 19.125
05/12/2025 16:37:31.099 85   19.16
      85 19.16
      85 19.16
05/12/2025 16:34:00.243 300   19.175
      300 19.175
      300 19.175
05/12/2025 16:26:28.356 500   19.185
      500 19.185
      500 19.185
05/12/2025 16:17:37.998 125   19.20
      125 19.20
      125 19.20
05/12/2025 16:11:05.369 300   19.19
      300 19.19
      300 19.19
05/12/2025 16:10:59.667 1 100   19.19
      1 100 19.19
      1 100 19.19
05/12/2025 16:06:40.034 250   19.20
      250 19.20
      250 19.20
05/12/2025 16:06:20.351 300   19.205
      250 19.205
      300 19.205
      50 19.205
05/12/2025 16:00:30.898 3   19.22
      3 19.22
      3 19.22
05/12/2025 16:00:04.411 1   19.245
      1 19.245
      1 19.245
05/12/2025 16:00:00.801 2   19.245
      2 19.245
      2 19.245
05/12/2025 15:59:11.918 250   19.245
      250 19.245
      250 19.245
05/12/2025 15:58:26.421 500   19.22
      500 19.22
      500 19.22
05/12/2025 15:57:07.585 500   19.225
      500 19.225
      500 19.225
05/12/2025 15:55:05.467 1 100   19.23
      1 100 19.23
      1 100 19.23
05/12/2025 15:53:14.633 30   19.235
      30 19.235
      30 19.235
05/12/2025 15:48:45.728 1   19.235
      1 19.235
      1 19.235
05/12/2025 15:46:15.162 100   19.255
      100 19.255
      100 19.255
05/12/2025 15:36:12.278 35   19.23
      35 19.23
      35 19.23
05/12/2025 15:36:02.524 27   19.24
      27 19.24
      27 19.24
05/12/2025 15:24:20.254 400   19.25
      400 19.25
      400 19.25
05/12/2025 15:24:12.454 400   19.255
      400 19.255
      400 19.255
05/12/2025 15:16:06.674 164   19.24
      164 19.24
      164 19.24
05/12/2025 15:14:18.453 266   19.245
      266 19.245
      266 19.245
05/12/2025 15:14:08.123 130   19.245
      130 19.245
      130 19.245
05/12/2025 15:14:01.147 500   19.245
      500 19.245
      500 19.245
05/12/2025 14:41:42.123 11   19.245
      11 19.245
      11 19.245
05/12/2025 14:38:05.443 50   19.235
      50 19.235
      50 19.235
05/12/2025 14:27:39.226 30   19.235
      30 19.235
      30 19.235
05/12/2025 14:25:59.119 70   19.21
      70 19.21
      70 19.21
05/12/2025 14:19:52.828 52   19.235
      52 19.235
      52 19.235
05/12/2025 14:17:34.423 15   19.235
      15 19.235
      15 19.235
05/12/2025 14:13:19.425 100   19.25
      100 19.25
      100 19.25
05/12/2025 14:02:17.865 10   19.245
      10 19.245
      10 19.245
05/12/2025 14:02:15.476 103   19.245
      103 19.245
      103 19.245
05/12/2025 13:48:42.215 246   19.255
      246 19.255
      246 19.255
05/12/2025 13:45:05.613 10   19.255
      10 19.255
      10 19.255
05/12/2025 13:34:11.057 350   19.24
      350 19.24
      350 19.24
05/12/2025 13:26:49.307 172   19.24
      172 19.24
      172 19.24
05/12/2025 13:18:58.312 300   19.235
      300 19.235
      300 19.235
05/12/2025 13:17:04.408 250   19.31
      250 19.31
      250 19.31
05/12/2025 13:09:06.426 50   19.25
      50 19.25
      50 19.25
05/12/2025 13:08:39.251 125   19.255
      125 19.255
      125 19.255
05/12/2025 12:46:11.106 13   19.26
      13 19.26
      13 19.26
05/12/2025 12:44:54.266 117   19.275
      117 19.275
      117 19.275
05/12/2025 12:41:41.112 100   19.275
      100 19.275
      100 19.275
05/12/2025 12:38:08.803 50   19.235
      50 19.235
      50 19.235
05/12/2025 12:31:45.391 100   19.22
      100 19.22
      100 19.22
05/12/2025 12:29:37.523 1   19.225
      1 19.225
      1 19.225
05/12/2025 12:29:36.327 260   19.23
      260 19.23
      260 19.23
05/12/2025 12:25:59.536 1   19.195
      1 19.195
      1 19.195
05/12/2025 12:24:16.765 2   19.18
      2 19.18
      2 19.18
05/12/2025 12:19:59.991 120   19.17
      120 19.17
      120 19.17
05/12/2025 12:19:35.679 150   19.18
      150 19.18
      150 19.18
05/12/2025 12:16:12.149 700   19.17
      700 19.17
      700 19.17
05/12/2025 12:07:41.145 104   19.16
      104 19.16
      104 19.16
05/12/2025 12:02:43.456 3   19.17
      3 19.17
      3 19.17
05/12/2025 12:01:02.671 5   19.155
      5 19.155
      5 19.155
05/12/2025 12:00:35.968 7   19.155
      7 19.155
      7 19.155
05/12/2025 11:53:03.906 26   19.135
      26 19.135
      26 19.135
05/12/2025 11:50:07.966 300   19.135
      300 19.135
      300 19.135
05/12/2025 11:48:21.930 13   19.125
      13 19.125
      13 19.125
05/12/2025 11:38:07.607 1   19.15
      1 19.15
      1 19.15
05/12/2025 11:30:02.554 353   19.11
      353 19.11
      353 19.11
05/12/2025 11:18:01.468 3   19.135
      3 19.135
      3 19.135
05/12/2025 11:17:42.847 522   19.16
      522 19.16
      522 19.16
05/12/2025 11:14:22.377 11   19.155
      11 19.155
      11 19.155
05/12/2025 11:11:41.391 157   19.10
      157 19.10
      157 19.10
05/12/2025 11:01:49.312 1   19.10
      1 19.10
      1 19.10
05/12/2025 10:56:48.939 27   19.09
      27 19.09
      27 19.09
05/12/2025 10:38:58.100 3   19.12
      3 19.12
      3 19.12
05/12/2025 10:38:44.211 105   19.105
      105 19.105
      105 19.105
05/12/2025 10:38:24.032 50   19.105
      50 19.105
      50 19.105
05/12/2025 10:37:15.523 70   19.135
      70 19.135
      70 19.135
05/12/2025 10:36:55.990 50   19.135
      50 19.135
      50 19.135
05/12/2025 10:35:37.678 100   19.115
      100 19.115
      100 19.115
05/12/2025 10:33:09.737 300   19.125
      300 19.125
      300 19.125
05/12/2025 10:31:18.778 4   19.155
      4 19.155
      4 19.155
05/12/2025 10:29:21.102 52   19.165
      52 19.165
      52 19.165
05/12/2025 10:25:44.694 13   19.165
      13 19.165
      13 19.165
05/12/2025 10:04:23.432 100   19.145
      100 19.145
      100 19.145
05/12/2025 10:00:00.845 25   19.10
      25 19.10
      25 19.10
05/12/2025 09:53:47.594 60   19.18
      60 19.18
      60 19.18
05/12/2025 09:52:26.101 500   19.185
      500 19.185
      500 19.185
05/12/2025 09:52:13.928 85   19.175
      85 19.175
      85 19.175
05/12/2025 09:45:23.443 60   19.115
      60 19.115
      60 19.115
05/12/2025 09:40:25.389 506   19.115
      506 19.115
      506 19.115
05/12/2025 09:38:58.666 150   19.135
      150 19.135
      150 19.135
05/12/2025 09:35:53.956 600   19.16
      600 19.16
      600 19.16
05/12/2025 09:35:26.024 100   19.185
      100 19.185
      100 19.185
05/12/2025 09:29:10.507 25   19.07
      25 19.07
      25 19.07
05/12/2025 09:19:30.170 200   19.115
      200 19.115
      200 19.115
05/12/2025 09:15:59.963 300   19.135
      300 19.135
      300 19.135
05/12/2025 09:15:42.684 270   19.13
      270 19.13
      270 19.13
05/12/2025 09:05:33.016 180   19.135
      180 19.135
      180 19.135
05/12/2025 09:05:32.865 439   19.165
      1 19.165
      115 19.165
      15 19.165
      439 19.165
      38 19.165
      150 19.165
      100 19.165
      20 19.165
05/12/2025 08:48:19.241 102   19.575
      102 19.575
      102 19.575
05/12/2025 08:47:42.962 100   19.565
      100 19.565
      100 19.565
05/12/2025 08:38:27.998 250   19.495
      250 19.495
      250 19.495
05/12/2025 08:29:57.924 100   19.575
      100 19.575
      100 19.575
05/12/2025 08:26:45.676 92   19.49
      92 19.49
      92 19.49
05/12/2025 08:26:31.044 1   19.575
      1 19.575
      1 19.575
05/12/2025 08:17:24.572 38   19.57
      38 19.57
      38 19.57
05/12/2025 08:06:38.005 250   19.50
      250 19.50
      250 19.50
05/12/2025 08:00:48.719 1   19.56
      1 19.56
      1 19.56
05/12/2025 08:00:05.295 3   19.48
      3 19.48
      3 19.48
05/12/2025 07:45:56.133 151   19.50
      151 19.50
      11 19.50
      140 19.50
05/12/2025 07:45:24.151 262   19.505
      262 19.505
      262 19.505
05/12/2025 07:32:41.392 262   19.505
      262 19.505
      262 19.505
05/12/2025 07:30:11.984 246   19.55
      246 19.55
      31 19.55
      50 19.55
      150 19.55
      15 19.55
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)