BAE Systems PLC

97

95

19.58

Date Time Volume Order Volume Price
23/12/2025 21:53:57.205 5   19.58
      5 19.58
      5 19.58
23/12/2025 21:20:14.467 10   19.675
      10 19.675
      10 19.675
23/12/2025 21:00:39.574 100   19.63
      100 19.63
      100 19.63
23/12/2025 20:55:28.325 5   19.585
      5 19.585
      5 19.585
23/12/2025 20:15:39.976 28   19.685
      28 19.685
      28 19.685
23/12/2025 19:47:08.830 5   19.695
      5 19.695
      5 19.695
23/12/2025 19:42:26.416 30   19.69
      30 19.69
      30 19.69
23/12/2025 19:22:23.616 26   19.70
      26 19.70
      26 19.70
23/12/2025 18:25:18.698 5   19.605
      5 19.605
      5 19.605
23/12/2025 17:57:23.170 50   19.70
      50 19.70
      50 19.70
23/12/2025 17:29:04.676 500   19.675
      500 19.675
      500 19.675
23/12/2025 17:21:57.893 67   19.70
      67 19.70
      67 19.70
23/12/2025 17:16:17.782 17   19.685
      17 19.685
      17 19.685
23/12/2025 17:14:25.880 1   19.68
      1 19.68
      1 19.68
23/12/2025 17:11:11.389 803   19.655
      803 19.655
      803 19.655
23/12/2025 17:07:28.716 500   19.66
      500 19.66
      500 19.66
23/12/2025 16:55:16.960 100   19.70
      100 19.70
      100 19.70
23/12/2025 16:52:00.032 2   19.735
      2 19.735
      2 19.735
23/12/2025 16:41:31.844 25   19.745
      25 19.745
      25 19.745
23/12/2025 16:17:09.682 50   19.69
      50 19.69
      50 19.69
23/12/2025 16:16:25.230 358   19.68
      141 19.68
      358 19.68
      217 19.68
23/12/2025 16:16:21.024 28   19.675
      28 19.675
      28 19.675
23/12/2025 16:15:42.750 5   19.665
      5 19.665
      5 19.665
23/12/2025 16:11:52.557 20   19.62
      20 19.62
      20 19.62
23/12/2025 16:10:40.671 50   19.61
      50 19.61
      50 19.61
23/12/2025 16:10:31.192 150   19.61
      150 19.61
      150 19.61
23/12/2025 16:10:20.134 1 100   19.61
      1 100 19.61
      1 100 19.61
23/12/2025 16:00:27.293 3   19.615
      3 19.615
      3 19.615
23/12/2025 16:00:02.699 1   19.625
      1 19.625
      1 19.625
23/12/2025 15:57:22.267 121   19.615
      121 19.615
      121 19.615
23/12/2025 15:55:49.757 40   19.625
      40 19.625
      40 19.625
23/12/2025 15:54:47.743 380   19.635
      380 19.635
      380 19.635
23/12/2025 15:53:32.661 1 000   19.645
      1 000 19.645
      1 000 19.645
23/12/2025 15:47:39.183 1   19.63
      1 19.63
      1 19.63
23/12/2025 15:45:42.130 36   19.65
      36 19.65
      36 19.65
23/12/2025 15:38:08.047 111   19.60
      111 19.60
      111 19.60
23/12/2025 15:36:41.763 300   19.585
      300 19.585
      300 19.585
23/12/2025 15:36:05.305 45   19.575
      45 19.575
      45 19.575
23/12/2025 15:32:11.786 1 100   19.55
      1 100 19.55
      1 100 19.55
23/12/2025 15:12:31.418 20   19.475
      20 19.475
      20 19.475
23/12/2025 15:02:46.732 35   19.485
      35 19.485
      35 19.485
23/12/2025 15:01:43.781 30   19.45
      30 19.45
      30 19.45
23/12/2025 14:42:57.801 38   19.425
      38 19.425
      38 19.425
23/12/2025 14:42:19.153 8   19.44
      8 19.44
      8 19.44
23/12/2025 14:36:53.624 500   19.42
      500 19.42
      500 19.42
23/12/2025 14:36:09.807 92   19.415
      92 19.415
      92 19.415
23/12/2025 14:31:32.058 1   19.47
      1 19.47
      1 19.47
23/12/2025 14:14:39.292 64   19.49
      64 19.49
      64 19.49
23/12/2025 14:14:39.192 100   19.50
      100 19.50
      100 19.50
23/12/2025 14:08:24.187 1   19.545
      1 19.545
      1 19.545
23/12/2025 14:01:24.470 736   19.55
      736 19.55
      736 19.55
23/12/2025 13:58:10.668 20   19.54
      20 19.54
      20 19.54
23/12/2025 13:51:51.300 2   19.52
      2 19.52
      2 19.52
23/12/2025 13:50:49.941 55   19.52
      55 19.52
      55 19.52
23/12/2025 13:50:22.654 65   19.535
      65 19.535
      65 19.535
23/12/2025 13:47:52.968 1   19.535
      1 19.535
      1 19.535
23/12/2025 13:42:40.139 35   19.535
      35 19.535
      35 19.535
23/12/2025 13:27:35.816 100   19.535
      100 19.535
      100 19.535
23/12/2025 13:25:56.115 500   19.555
      500 19.555
      500 19.555
23/12/2025 12:40:18.050 130   19.62
      130 19.62
      130 19.62
23/12/2025 12:35:53.565 1 000   19.615
      1 000 19.615
      1 000 19.615
23/12/2025 12:14:22.845 400   19.605
      400 19.605
      400 19.605
23/12/2025 11:59:48.364 59   19.645
      59 19.645
      59 19.645
23/12/2025 11:59:34.212 369   19.66
      369 19.66
      369 19.66
23/12/2025 11:58:35.432 1 100   19.655
      1 100 19.655
      1 100 19.655
23/12/2025 11:51:51.106 152   19.645
      152 19.645
      152 19.645
23/12/2025 11:51:42.458 50   19.635
      50 19.635
      50 19.635
23/12/2025 11:32:20.115 9   19.69
      9 19.69
      9 19.69
23/12/2025 11:23:18.524 110   19.68
      110 19.68
      110 19.68
23/12/2025 11:09:08.786 2   19.695
      2 19.695
      2 19.695
23/12/2025 11:08:21.687 28   19.685
      28 19.685
      28 19.685
23/12/2025 10:57:03.150 40   19.655
      40 19.655
      40 19.655
23/12/2025 10:42:10.856 3   19.715
      3 19.715
      3 19.715
23/12/2025 10:38:05.779 116   19.71
      116 19.71
      116 19.71
23/12/2025 10:30:04.202 1   19.76
      1 19.76
      1 19.76
23/12/2025 10:22:34.614 50   19.785
      50 19.785
      50 19.785
23/12/2025 10:16:27.843 10   19.785
      10 19.785
      10 19.785
23/12/2025 10:09:19.820 50   19.795
      50 19.795
      50 19.795
23/12/2025 10:06:38.663 7   19.815
      7 19.815
      7 19.815
23/12/2025 10:04:11.870 5   19.82
      5 19.82
      5 19.82
23/12/2025 09:59:23.617 5   19.83
      5 19.83
      5 19.83
23/12/2025 09:54:36.115 53   19.825
      53 19.825
      53 19.825
23/12/2025 09:30:30.004 19   19.815
      19 19.815
      19 19.815
23/12/2025 09:30:09.574 80   19.82
      80 19.82
      80 19.82
23/12/2025 09:28:50.347 850   19.81
      850 19.81
      850 19.81
23/12/2025 09:28:14.242 10   19.81
      10 19.81
      10 19.81
23/12/2025 09:17:49.272 430   19.865
      430 19.865
      430 19.865
23/12/2025 09:03:41.912 4   19.70
      4 19.70
      4 19.70
23/12/2025 08:51:53.579 50   19.79
      50 19.79
      50 19.79
23/12/2025 08:47:33.682 100   19.70
      12 19.70
      100 19.70
      88 19.70
23/12/2025 08:40:51.534 30   19.78
      30 19.78
      30 19.78
23/12/2025 08:15:37.676 100   19.705
      100 19.705
      100 19.705
23/12/2025 08:00:19.117 1   19.805
      1 19.805
      1 19.805
23/12/2025 07:31:15.100 1   19.70
      1 19.70
      1 19.70
23/12/2025 07:30:12.838 300   19.80
      300 19.80
      300 19.80
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)