BAE Systems PLC

196

174

20.47

Date Time Volume Order Volume Price
30/04/2025 16:49:07.112 200   20.47
      200 20.47
      200 20.47
30/04/2025 16:45:03.417 200   20.49
      200 20.49
      200 20.49
30/04/2025 16:43:51.912 3   20.50
      3 20.50
      3 20.50
30/04/2025 16:40:14.787 400   20.48
      400 20.48
      400 20.48
30/04/2025 16:38:13.385 1   20.46
      1 20.46
      1 20.46
30/04/2025 16:25:44.490 5   20.49
      5 20.49
      5 20.49
30/04/2025 16:24:21.364 200   20.48
      200 20.48
      200 20.48
30/04/2025 16:21:02.206 1   20.49
      1 20.49
      1 20.49
30/04/2025 16:13:25.221 50   20.46
      50 20.46
      50 20.46
30/04/2025 16:05:55.547 50   20.45
      50 20.45
      50 20.45
30/04/2025 16:01:15.009 3   20.44
      3 20.44
      3 20.44
30/04/2025 15:57:37.348 100   20.42
      100 20.42
      100 20.42
30/04/2025 15:50:41.632 1 000   20.45
      1 000 20.45
      1 000 20.45
30/04/2025 15:38:25.974 50   20.48
      50 20.48
      50 20.48
30/04/2025 15:32:30.773 399   20.47
      399 20.47
      399 20.47
30/04/2025 15:26:08.860 20   20.58
      20 20.58
      20 20.58
30/04/2025 15:26:02.288 50   20.58
      50 20.58
      50 20.58
30/04/2025 15:22:45.425 3   20.57
      3 20.57
      3 20.57
30/04/2025 15:08:59.279 450   20.55
      450 20.55
      450 20.55
30/04/2025 15:00:36.806 150   20.53
      150 20.53
      150 20.53
30/04/2025 14:53:37.339 400   20.52
      400 20.52
      400 20.52
30/04/2025 14:45:10.458 300   20.53
      300 20.53
      300 20.53
30/04/2025 14:24:08.218 500   20.61
      500 20.61
      500 20.61
30/04/2025 14:23:30.641 500   20.61
      500 20.61
      500 20.61
30/04/2025 14:23:30.485 1 000   20.61
      1 000 20.61
      1 000 20.61
30/04/2025 14:23:22.449 1 000   20.61
      1 000 20.61
      1 000 20.61
30/04/2025 14:22:44.147 40   20.63
      40 20.63
      40 20.63
30/04/2025 14:22:35.108 1 000   20.61
      1 000 20.61
      1 000 20.61
30/04/2025 14:22:15.172 166   20.63
      166 20.63
      166 20.63
30/04/2025 14:21:50.051 500   20.63
      500 20.63
      500 20.63
30/04/2025 14:19:00.373 500   20.64
      500 20.64
      500 20.64
30/04/2025 14:10:08.422 120   20.64
      120 20.64
      120 20.64
30/04/2025 14:09:11.846 500   20.64
      500 20.64
      500 20.64
30/04/2025 13:58:21.010 250   20.66
      250 20.66
      250 20.66
30/04/2025 13:58:03.362 90   20.67
      90 20.67
      90 20.67
30/04/2025 13:58:03.278 500   20.66
      500 20.66
      500 20.66
30/04/2025 13:57:51.955 1 000   20.66
      1 000 20.66
      1 000 20.66
30/04/2025 13:57:03.591 451   20.66
      451 20.66
      451 20.66
30/04/2025 13:56:25.818 1 000   20.66
      1 000 20.66
      1 000 20.66
30/04/2025 13:56:19.685 150   20.64
      150 20.64
      150 20.64
30/04/2025 13:55:36.596 100   20.64
      100 20.64
      100 20.64
30/04/2025 13:45:19.619 50   20.66
      50 20.66
      50 20.66
30/04/2025 13:43:04.785 1 000   20.65
      1 000 20.65
      1 000 20.65
30/04/2025 13:43:04.637 666   20.66
      666 20.66
      666 20.66
30/04/2025 13:43:04.489 1 000   20.66
      1 000 20.66
      1 000 20.66
30/04/2025 13:43:04.335 1 000   20.66
      1 000 20.66
      1 000 20.66
30/04/2025 13:43:04.236 1 000   20.66
      1 000 20.66
      1 000 20.66
30/04/2025 13:43:04.024 1 000   20.66
      1 000 20.66
      1 000 20.66
30/04/2025 13:43:03.868 1 000   20.66
      1 000 20.66
      1 000 20.66
30/04/2025 13:42:46.669 1 000   20.66
      1 000 20.66
      1 000 20.66
30/04/2025 13:35:17.694 1 000   20.67
      1 000 20.67
      1 000 20.67
30/04/2025 13:32:11.115 1 000   20.67
      1 000 20.67
      1 000 20.67
30/04/2025 13:32:00.459 1 000   20.67
      1 000 20.67
      1 000 20.67
30/04/2025 13:26:40.593 10   20.65
      10 20.65
      10 20.65
30/04/2025 13:08:47.286 199   20.64
      199 20.64
      199 20.64
30/04/2025 13:06:21.118 50   20.64
      50 20.64
      50 20.64
30/04/2025 13:04:43.169 100   20.66
      100 20.66
      100 20.66
30/04/2025 13:03:32.179 901   20.64
      901 20.64
      901 20.64
30/04/2025 12:57:26.549 10   20.65
      10 20.65
      10 20.65
30/04/2025 12:55:08.389 1 000   20.63
      1 000 20.63
      1 000 20.63
30/04/2025 12:53:25.438 49   20.62
      49 20.62
      49 20.62
30/04/2025 12:51:19.442 200   20.63
      200 20.63
      200 20.63
30/04/2025 12:50:17.804 1 000   20.63
      1 000 20.63
      1 000 20.63
30/04/2025 12:49:58.999 500   20.64
      500 20.64
      500 20.64
30/04/2025 12:49:58.737 800   20.64
      800 20.64
      800 20.64
30/04/2025 12:49:58.547 600   20.64
      600 20.64
      600 20.64
30/04/2025 12:49:58.408 900   20.64
      900 20.64
      200 20.64
      300 20.64
      400 20.64
30/04/2025 12:49:58.170 1 000   20.64
      400 20.64
      400 20.64
      1 000 20.64
      200 20.64
30/04/2025 12:49:57.897 1 000   20.64
      1 000 20.64
      600 20.64
      400 20.64
30/04/2025 12:49:57.748 1 000   20.64
      200 20.64
      1 000 20.64
      500 20.64
      300 20.64
30/04/2025 12:49:57.461 1 000   20.64
      300 20.64
      200 20.64
      1 000 20.64
      500 20.64
30/04/2025 12:49:54.160 400   20.64
      400 20.64
      400 20.64
30/04/2025 12:49:53.952 200   20.64
      200 20.64
      200 20.64
30/04/2025 12:49:53.620 200   20.64
      200 20.64
      200 20.64
30/04/2025 12:49:11.980 1   20.65
      1 20.65
      1 20.65
30/04/2025 12:46:44.994 20   20.65
      20 20.65
      20 20.65
30/04/2025 12:37:01.136 250   20.65
      250 20.65
      250 20.65
30/04/2025 12:34:59.631 100   20.64
      100 20.64
      100 20.64
30/04/2025 12:33:49.252 10   20.64
      10 20.64
      10 20.64
30/04/2025 12:31:01.050 24   20.60
      24 20.60
      24 20.60
30/04/2025 12:29:19.105 1   20.65
      1 20.65
      1 20.65
30/04/2025 12:21:44.263 240   20.68
      240 20.68
      240 20.68
30/04/2025 12:18:02.137 25   20.69
      25 20.69
      25 20.69
30/04/2025 12:16:42.039 14   20.67
      14 20.67
      14 20.67
30/04/2025 12:05:42.076 14   20.67
      14 20.67
      14 20.67
30/04/2025 11:54:20.878 80   20.68
      80 20.68
      80 20.68
30/04/2025 11:46:45.971 240   20.68
      240 20.68
      240 20.68
30/04/2025 11:45:00.809 247   20.67
      247 20.67
      247 20.67
30/04/2025 11:40:12.553 1 000   20.68
      1 000 20.68
      1 000 20.68
30/04/2025 11:40:03.241 150   20.71
      150 20.71
      150 20.71
30/04/2025 11:36:55.399 52   20.65
      52 20.65
      52 20.65
30/04/2025 11:31:28.443 15   20.66
      15 20.66
      15 20.66
30/04/2025 11:31:18.099 1   20.69
      1 20.69
      1 20.69
30/04/2025 11:30:39.102 241   20.69
      241 20.69
      241 20.69
30/04/2025 11:29:53.185 20   20.69
      20 20.69
      20 20.69
30/04/2025 11:29:18.584 100   20.67
      100 20.67
      100 20.67
30/04/2025 11:25:28.592 1 000   20.69
      1 000 20.69
      1 000 20.69
30/04/2025 11:22:14.967 1 000   20.69
      1 000 20.69
      1 000 20.69
30/04/2025 11:16:53.963 325   20.68
      325 20.68
      325 20.68
30/04/2025 11:14:52.843 199   20.67
      199 20.67
      199 20.67
30/04/2025 11:13:03.459 3   20.68
      3 20.68
      3 20.68
30/04/2025 11:10:28.587 120   20.66
      120 20.66
      120 20.66
30/04/2025 11:07:54.996 5   20.66
      5 20.66
      5 20.66
30/04/2025 10:55:51.422 100   20.71
      100 20.71
      100 20.71
30/04/2025 10:54:51.761 335   20.72
      335 20.72
      335 20.72
30/04/2025 10:53:16.629 2   20.72
      2 20.72
      2 20.72
30/04/2025 10:52:05.529 100   20.70
      100 20.70
      100 20.70
30/04/2025 10:45:38.162 194   20.65
      194 20.65
      194 20.65
30/04/2025 10:43:06.060 54   20.64
      54 20.64
      54 20.64
30/04/2025 10:38:26.057 50   20.64
      50 20.64
      50 20.64
30/04/2025 10:33:16.485 109   20.57
      109 20.57
      109 20.57
30/04/2025 10:23:11.414 8   20.62
      8 20.62
      8 20.62
30/04/2025 10:22:38.263 85   20.62
      85 20.62
      85 20.62
30/04/2025 10:17:09.375 939   20.65
      939 20.65
      939 20.65
30/04/2025 10:17:05.771 1 000   20.65
      1 000 20.65
      1 000 20.65
30/04/2025 10:12:51.415 100   20.63
      100 20.63
      100 20.63
30/04/2025 10:11:58.190 1 000   20.63
      1 000 20.63
      1 000 20.63
30/04/2025 10:11:38.292 13   20.63
      13 20.63
      13 20.63
30/04/2025 10:10:32.079 200   20.61
      200 20.61
      200 20.61
30/04/2025 10:05:19.256 599   20.63
      599 20.63
      599 20.63
30/04/2025 10:05:05.284 100   20.64
      100 20.64
      100 20.64
30/04/2025 10:04:37.064 1 000   20.64
      1 000 20.64
      1 000 20.64
30/04/2025 10:03:52.567 110   20.64
      110 20.64
      110 20.64
30/04/2025 10:02:24.607 200   20.65
      200 20.65
      200 20.65
30/04/2025 09:59:24.021 60   20.65
      60 20.65
      60 20.65
30/04/2025 09:56:35.953 50   20.62
      50 20.62
      50 20.62
30/04/2025 09:55:49.370 100   20.62
      100 20.62
      100 20.62
30/04/2025 09:54:52.271 10   20.63
      10 20.63
      10 20.63
30/04/2025 09:51:12.433 130   20.56
      130 20.56
      130 20.56
30/04/2025 09:49:25.463 20   20.62
      20 20.62
      20 20.62
30/04/2025 09:46:37.752 224   20.62
      224 20.62
      224 20.62
30/04/2025 09:46:37.572 1 000   20.62
      1 000 20.62
      1 000 20.62
30/04/2025 09:46:37.431 1 000   20.62
      1 000 20.62
      1 000 20.62
30/04/2025 09:46:37.259 1 000   20.62
      1 000 20.62
      1 000 20.62
30/04/2025 09:46:25.704 1 000   20.62
      1 000 20.62
      1 000 20.62
30/04/2025 09:44:58.607 1 000   20.60
      1 000 20.60
      1 000 20.60
30/04/2025 09:44:27.780 1 000   20.60
      1 000 20.60
      1 000 20.60
30/04/2025 09:44:15.931 1 000   20.60
      1 000 20.60
      1 000 20.60
30/04/2025 09:42:44.970 1 000   20.58
      1 000 20.58
      1 000 20.58
30/04/2025 09:36:56.810 5   20.57
      5 20.57
      5 20.57
30/04/2025 09:35:53.104 30   20.55
      30 20.55
      30 20.55
30/04/2025 09:34:40.069 180   20.59
      180 20.59
      180 20.59
30/04/2025 09:33:31.454 50   20.65
      50 20.65
      50 20.65
30/04/2025 09:30:59.958 35   20.62
      35 20.62
      35 20.62
30/04/2025 09:30:39.264 5   20.64
      5 20.64
      5 20.64
30/04/2025 09:29:43.688 300   20.63
      300 20.63
      300 20.63
30/04/2025 09:27:07.179 100   20.64
      100 20.64
      100 20.64
30/04/2025 09:26:08.224 355   20.62
      355 20.62
      355 20.62
30/04/2025 09:15:22.702 1   20.56
      1 20.56
      1 20.56
30/04/2025 09:10:16.816 699   20.60
      699 20.60
      699 20.60
30/04/2025 09:10:13.573 1 000   20.60
      1 000 20.60
      1 000 20.60
30/04/2025 09:08:05.588 13   20.59
      13 20.59
      13 20.59
30/04/2025 09:05:06.187 605   20.59
      105 20.59
      605 20.59
      500 20.59
30/04/2025 09:05:05.996 1 000   20.59
      1 000 20.59
      395 20.59
      251 20.59
      354 20.59
30/04/2025 09:05:05.864 1 000   20.59
      1 000 20.59
      51 20.59
      41 20.59
      200 20.59
      50 20.59
      492 20.59
      52 20.59
      114 20.59
30/04/2025 08:55:00.152 10   20.49
      10 20.49
      10 20.49
30/04/2025 08:54:56.776 1   20.43
      1 20.43
      1 20.43
30/04/2025 08:53:27.633 2   20.43
      2 20.43
      2 20.43
30/04/2025 08:38:38.308 100   20.49
      100 20.49
      100 20.49
30/04/2025 08:35:52.745 51   20.42
      51 20.42
      51 20.42
30/04/2025 08:35:14.830 60   20.49
      60 20.49
      60 20.49
30/04/2025 08:33:05.014 3   20.49
      3 20.49
      3 20.49
30/04/2025 08:27:53.375 63   20.42
      63 20.42
      63 20.42
30/04/2025 08:26:50.958 3   20.49
      3 20.49
      3 20.49
30/04/2025 08:22:55.574 50   20.49
      50 20.49
      50 20.49
30/04/2025 08:18:17.095 20   20.48
      20 20.48
      20 20.48
30/04/2025 08:17:48.011 200   20.49
      200 20.49
      200 20.49
30/04/2025 08:09:25.771 60   20.40
      60 20.40
      60 20.40
30/04/2025 08:00:58.571 20   20.46
      20 20.46
      20 20.46
30/04/2025 08:00:20.239 23   20.47
      23 20.47
      23 20.47
30/04/2025 07:56:51.826 2   20.48
      2 20.48
      2 20.48
30/04/2025 07:47:36.426 250   20.44
      20 20.44
      250 20.44
      230 20.44
30/04/2025 07:32:06.120 300   20.48
      300 20.48
      300 20.48
30/04/2025 07:30:09.728 80   20.49
      75 20.49
      10 20.49
      5 20.49
      25 20.49
      45 20.49
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)