BAE Systems PLC

202

191

22.56

Date Time Volume Order Volume Price
17/09/2025 21:44:05.292 50   22.56
      50 22.56
      50 22.56
17/09/2025 21:27:34.966 45   22.61
      45 22.61
      45 22.61
17/09/2025 21:22:08.596 150   22.60
      150 22.60
      150 22.60
17/09/2025 21:20:32.206 40   22.59
      40 22.59
      40 22.59
17/09/2025 21:19:30.014 25   22.69
      25 22.69
      25 22.69
17/09/2025 21:02:34.590 80   22.70
      80 22.70
      80 22.70
17/09/2025 20:50:47.297 44   22.64
      44 22.64
      44 22.64
17/09/2025 20:46:44.477 20   22.60
      20 22.60
      20 22.60
17/09/2025 20:46:21.196 235   22.59
      235 22.59
      235 22.59
17/09/2025 20:42:30.028 1 974   22.58
      1 974 22.58
      1 974 22.58
17/09/2025 20:42:21.265 150   22.57
      150 22.57
      150 22.57
17/09/2025 20:42:03.057 226   22.59
      226 22.59
      226 22.59
17/09/2025 20:11:57.986 150   22.63
      150 22.63
      150 22.63
17/09/2025 20:11:05.994 145   22.63
      145 22.63
      145 22.63
17/09/2025 20:11:05.117 300   22.63
      300 22.63
      300 22.63
17/09/2025 20:11:04.446 300   22.63
      300 22.63
      300 22.63
17/09/2025 20:10:23.993 300   22.63
      300 22.63
      300 22.63
17/09/2025 20:06:32.330 15   22.63
      15 22.63
      15 22.63
17/09/2025 20:00:11.409 106   22.60
      106 22.60
      106 22.60
17/09/2025 20:00:01.243 300   22.60
      300 22.60
      300 22.60
17/09/2025 19:56:28.180 80   22.56
      80 22.56
      80 22.56
17/09/2025 19:51:14.850 120   22.56
      120 22.56
      120 22.56
17/09/2025 19:44:27.266 300   22.64
      300 22.64
      300 22.64
17/09/2025 19:38:18.138 36   22.64
      36 22.64
      36 22.64
17/09/2025 19:18:19.132 45   22.73
      45 22.73
      45 22.73
17/09/2025 19:03:34.953 30   22.74
      30 22.74
      30 22.74
17/09/2025 18:59:28.532 5   22.73
      5 22.73
      5 22.73
17/09/2025 18:27:10.869 10   22.64
      10 22.64
      10 22.64
17/09/2025 18:15:13.462 100   22.74
      100 22.74
      100 22.74
17/09/2025 18:07:42.957 41   22.74
      41 22.74
      41 22.74
17/09/2025 18:01:27.073 100   22.74
      100 22.74
      100 22.74
17/09/2025 17:53:19.824 50   22.74
      50 22.74
      50 22.74
17/09/2025 17:49:40.900 150   22.74
      150 22.74
      150 22.74
17/09/2025 17:45:02.553 100   22.64
      100 22.64
      100 22.64
17/09/2025 17:38:14.369 300   22.65
      300 22.65
      300 22.65
17/09/2025 17:22:22.494 50   22.62
      50 22.62
      50 22.62
17/09/2025 17:15:09.864 3   22.58
      3 22.58
      3 22.58
17/09/2025 17:08:53.566 200   22.56
      200 22.56
      200 22.56
17/09/2025 17:07:04.661 220   22.59
      220 22.59
      220 22.59
17/09/2025 17:04:06.743 560   22.59
      500 22.59
      560 22.59
      40 22.59
      20 22.59
17/09/2025 17:04:06.638 15   22.59
      15 22.59
      15 22.59
17/09/2025 17:02:31.836 250   22.64
      250 22.64
      250 22.64
17/09/2025 17:01:10.273 450   22.63
      450 22.63
      450 22.63
17/09/2025 17:00:43.535 6   22.64
      6 22.64
      6 22.64
17/09/2025 17:00:14.974 120   22.65
      120 22.65
      120 22.65
17/09/2025 16:59:01.644 80   22.69
      80 22.69
      80 22.69
17/09/2025 16:57:22.309 200   22.69
      200 22.69
      200 22.69
17/09/2025 16:54:04.140 50   22.73
      50 22.73
      50 22.73
17/09/2025 16:51:34.099 195   22.69
      140 22.69
      95 22.69
      55 22.69
      100 22.69
17/09/2025 16:51:29.490 900   22.70
      900 22.70
      900 22.70
17/09/2025 16:48:44.692 45   22.71
      45 22.71
      45 22.71
17/09/2025 16:48:26.856 300   22.71
      300 22.71
      300 22.71
17/09/2025 16:44:49.328 250   22.78
      250 22.78
      250 22.78
17/09/2025 16:40:46.932 500   22.77
      500 22.77
      500 22.77
17/09/2025 16:40:03.690 100   22.77
      100 22.77
      100 22.77
17/09/2025 16:39:59.793 900   22.77
      900 22.77
      900 22.77
17/09/2025 16:39:49.567 10   22.78
      10 22.78
      10 22.78
17/09/2025 16:39:22.243 100   22.77
      100 22.77
      100 22.77
17/09/2025 16:39:12.236 900   22.76
      900 22.76
      900 22.76
17/09/2025 16:38:42.967 166   22.77
      166 22.77
      166 22.77
17/09/2025 16:38:18.764 250   22.80
      250 22.80
      250 22.80
17/09/2025 16:38:05.483 100   22.78
      100 22.78
      100 22.78
17/09/2025 16:37:31.492 70   22.79
      20 22.79
      50 22.79
      70 22.79
17/09/2025 16:37:17.337 10   22.79
      10 22.79
      10 22.79
17/09/2025 16:37:17.199 290   22.80
      90 22.80
      290 22.80
      200 22.80
17/09/2025 16:34:26.220 7   22.87
      7 22.87
      7 22.87
17/09/2025 16:33:28.764 150   22.84
      150 22.84
      150 22.84
17/09/2025 16:25:35.327 230   22.95
      230 22.95
      230 22.95
17/09/2025 16:12:51.471 173   22.90
      173 22.90
      173 22.90
17/09/2025 16:12:47.786 1 100   22.90
      1 100 22.90
      1 100 22.90
17/09/2025 16:12:37.644 900   22.93
      900 22.93
      900 22.93
17/09/2025 16:08:58.853 500   23.00
      500 23.00
      500 23.00
17/09/2025 16:00:01.018 3   22.98
      3 22.98
      3 22.98
17/09/2025 15:55:53.515 170   22.96
      170 22.96
      170 22.96
17/09/2025 15:55:39.811 200   22.95
      200 22.95
      200 22.95
17/09/2025 15:52:21.421 240   22.99
      240 22.99
      240 22.99
17/09/2025 15:50:08.812 5   22.99
      5 22.99
      5 22.99
17/09/2025 15:42:12.789 30   22.95
      30 22.95
      30 22.95
17/09/2025 15:41:07.778 50   22.96
      50 22.96
      50 22.96
17/09/2025 15:38:35.562 60   23.03
      60 23.03
      60 23.03
17/09/2025 15:37:44.431 20   23.02
      20 23.02
      20 23.02
17/09/2025 15:37:44.401 380   23.02
      380 23.02
      380 23.02
17/09/2025 15:32:25.302 7   23.07
      7 23.07
      7 23.07
17/09/2025 15:29:53.664 50   23.13
      50 23.13
      50 23.13
17/09/2025 15:27:09.522 15   23.09
      15 23.09
      15 23.09
17/09/2025 15:25:28.789 5   23.09
      5 23.09
      5 23.09
17/09/2025 15:25:28.254 50   23.09
      50 23.09
      50 23.09
17/09/2025 15:21:54.855 190   23.08
      190 23.08
      190 23.08
17/09/2025 15:19:18.735 70   23.04
      70 23.04
      70 23.04
17/09/2025 15:16:47.263 1   23.06
      1 23.06
      1 23.06
17/09/2025 15:12:39.783 25   23.05
      25 23.05
      25 23.05
17/09/2025 15:10:12.099 35   23.10
      35 23.10
      35 23.10
17/09/2025 15:10:08.378 2   23.10
      2 23.10
      2 23.10
17/09/2025 15:06:32.601 14   23.11
      14 23.11
      14 23.11
17/09/2025 15:03:38.448 366   23.12
      366 23.12
      366 23.12
17/09/2025 15:03:32.949 366   23.13
      366 23.13
      366 23.13
17/09/2025 14:57:11.270 100   23.18
      100 23.18
      100 23.18
17/09/2025 14:54:08.200 10   23.17
      10 23.17
      10 23.17
17/09/2025 14:48:06.512 280   23.16
      280 23.16
      280 23.16
17/09/2025 14:42:56.534 12   23.14
      12 23.14
      12 23.14
17/09/2025 14:35:15.401 13   23.12
      13 23.12
      13 23.12
17/09/2025 14:34:51.134 75   23.14
      75 23.14
      75 23.14
17/09/2025 14:32:44.529 366   23.13
      366 23.13
      366 23.13
17/09/2025 14:30:44.482 60   23.16
      60 23.16
      60 23.16
17/09/2025 14:26:48.093 10   23.15
      10 23.15
      10 23.15
17/09/2025 14:24:04.919 50   23.17
      50 23.17
      50 23.17
17/09/2025 14:22:12.059 42   23.18
      42 23.18
      42 23.18
17/09/2025 14:15:02.478 1   23.17
      1 23.17
      1 23.17
17/09/2025 14:10:29.731 50   23.18
      50 23.18
      50 23.18
17/09/2025 14:10:19.212 25   23.15
      25 23.15
      25 23.15
17/09/2025 13:59:06.353 220   23.16
      220 23.16
      220 23.16
17/09/2025 13:53:30.440 450   23.14
      450 23.14
      450 23.14
17/09/2025 13:50:14.952 305   23.16
      305 23.16
      305 23.16
17/09/2025 13:45:01.666 1   23.18
      1 23.18
      1 23.18
17/09/2025 13:44:00.778 216   23.15
      216 23.15
      216 23.15
17/09/2025 13:41:01.117 3   23.16
      3 23.16
      3 23.16
17/09/2025 13:30:51.690 50   23.20
      50 23.20
      50 23.20
17/09/2025 13:25:57.905 2   23.20
      2 23.20
      2 23.20
17/09/2025 13:14:08.396 272   23.22
      272 23.22
      272 23.22
17/09/2025 13:13:36.395 9   23.22
      9 23.22
      9 23.22
17/09/2025 13:11:19.216 20   23.23
      20 23.23
      20 23.23
17/09/2025 13:11:07.777 377   23.26
      377 23.26
      377 23.26
17/09/2025 13:11:04.202 55   23.27
      55 23.27
      55 23.27
17/09/2025 13:10:55.215 377   23.25
      377 23.25
      377 23.25
17/09/2025 13:04:46.930 43   23.26
      43 23.26
      43 23.26
17/09/2025 13:03:28.526 20   23.23
      20 23.23
      20 23.23
17/09/2025 13:00:32.865 5   23.23
      5 23.23
      5 23.23
17/09/2025 12:57:20.664 3   23.24
      3 23.24
      3 23.24
17/09/2025 12:57:05.195 900   23.24
      900 23.24
      900 23.24
17/09/2025 12:56:57.637 50   23.24
      50 23.24
      50 23.24
17/09/2025 12:50:36.841 35   23.20
      35 23.20
      35 23.20
17/09/2025 12:48:42.441 9   23.18
      9 23.18
      9 23.18
17/09/2025 12:40:11.303 250   23.24
      250 23.24
      250 23.24
17/09/2025 12:27:51.945 1   23.27
      1 23.27
      1 23.27
17/09/2025 12:25:58.715 377   23.27
      377 23.27
      377 23.27
17/09/2025 12:25:50.651 22   23.27
      22 23.27
      22 23.27
17/09/2025 12:24:39.053 377   23.27
      377 23.27
      377 23.27
17/09/2025 12:24:20.898 70   23.27
      70 23.27
      70 23.27
17/09/2025 12:21:52.526 90   23.31
      90 23.31
      90 23.31
17/09/2025 12:17:03.570 1   23.26
      1 23.26
      1 23.26
17/09/2025 11:58:09.507 10   23.27
      10 23.27
      10 23.27
17/09/2025 11:57:45.487 100   23.24
      100 23.24
      100 23.24
17/09/2025 11:53:12.620 2   23.27
      2 23.27
      2 23.27
17/09/2025 11:50:04.567 52   23.27
      52 23.27
      52 23.27
17/09/2025 11:50:00.467 7   23.26
      7 23.26
      7 23.26
17/09/2025 11:35:21.253 100   23.23
      100 23.23
      100 23.23
17/09/2025 11:26:56.196 50   23.24
      50 23.24
      50 23.24
17/09/2025 11:26:29.232 50   23.20
      50 23.20
      50 23.20
17/09/2025 11:18:24.939 100   23.26
      100 23.26
      100 23.26
17/09/2025 11:16:46.332 100   23.26
      100 23.26
      100 23.26
17/09/2025 11:12:03.928 2   23.20
      2 23.20
      2 23.20
17/09/2025 11:00:12.148 800   23.24
      585 23.24
      215 23.24
      800 23.24
17/09/2025 10:57:40.949 4   23.21
      4 23.21
      4 23.21
17/09/2025 10:53:28.441 20   23.23
      20 23.23
      20 23.23
17/09/2025 10:47:52.292 250   23.20
      250 23.20
      250 23.20
17/09/2025 10:30:34.990 20   23.19
      20 23.19
      20 23.19
17/09/2025 10:29:43.315 40   23.20
      40 23.20
      40 23.20
17/09/2025 10:28:58.271 15   23.20
      15 23.20
      15 23.20
17/09/2025 10:26:39.501 150   23.20
      150 23.20
      150 23.20
17/09/2025 10:21:23.034 80   23.21
      80 23.21
      80 23.21
17/09/2025 10:07:49.277 10   23.28
      10 23.28
      10 23.28
17/09/2025 10:06:16.400 10   23.30
      10 23.30
      10 23.30
17/09/2025 10:06:04.943 215   23.30
      215 23.30
      215 23.30
17/09/2025 09:56:56.655 20   23.30
      20 23.30
      20 23.30
17/09/2025 09:50:27.384 150   23.20
      150 23.20
      150 23.20
17/09/2025 09:44:41.685 250   23.26
      250 23.26
      250 23.26
17/09/2025 09:43:12.000 100   23.23
      100 23.23
      100 23.23
17/09/2025 09:42:44.653 900   23.23
      900 23.23
      900 23.23
17/09/2025 09:41:00.023 306   23.23
      306 23.23
      306 23.23
17/09/2025 09:39:53.068 5   23.23
      5 23.23
      5 23.23
17/09/2025 09:39:35.654 40   23.24
      40 23.24
      40 23.24
17/09/2025 09:36:32.521 3 200   23.23
      3 200 23.23
      3 200 23.23
17/09/2025 09:36:14.932 900   23.23
      900 23.23
      900 23.23
17/09/2025 09:36:02.636 900   23.23
      900 23.23
      900 23.23
17/09/2025 09:23:47.843 20   23.30
      20 23.30
      20 23.30
17/09/2025 09:14:22.040 30   23.29
      30 23.29
      30 23.29
17/09/2025 09:04:54.449 60   23.18
      35 23.18
      25 23.18
      60 23.18
17/09/2025 08:46:17.724 50   23.27
      50 23.27
      50 23.27
17/09/2025 08:44:59.155 100   23.20
      100 23.20
      100 23.20
17/09/2025 08:27:50.455 5   23.27
      5 23.27
      5 23.27
17/09/2025 08:17:27.629 4   23.28
      4 23.28
      4 23.28
17/09/2025 08:10:53.590 150   23.16
      150 23.16
      150 23.16
17/09/2025 08:08:25.246 130   23.27
      130 23.27
      130 23.27
17/09/2025 08:05:37.253 1   23.18
      1 23.18
      1 23.18
17/09/2025 08:00:59.701 175   23.26
      175 23.26
      175 23.26
17/09/2025 08:00:18.573 7   23.26
      7 23.26
      7 23.26
17/09/2025 07:55:30.641 251   23.19
      250 23.19
      251 23.19
      1 23.19
17/09/2025 07:55:19.460 170   23.20
      130 23.20
      170 23.20
      40 23.20
17/09/2025 07:55:05.740 300   23.23
      300 23.23
      300 23.23
17/09/2025 07:33:40.982 37   23.21
      31 23.21
      6 23.21
      37 23.21
17/09/2025 07:30:09.855 429   23.31
      200 23.31
      229 23.31
      429 23.31
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 CEST (UTC+2)