BAE Systems PLC
- Information
- Last
- Buy
- Sell
59
49
18.82
| Date | Time | Volume | Order Volume | Price |
|---|---|---|---|---|
| 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
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)
Top 5 Turnover
Realtime Quotes
Last Update:
28/11/2025 @ 11:56:24
Last Update:
28/11/2025 @ 11:56:24

