BAE Systems PLC

116

111

21.28

Date Time Volume Order Volume Price
31/10/2025 21:20:48.817 60   21.28
      60 21.28
      60 21.28
31/10/2025 21:12:09.491 5   21.26
      5 21.26
      5 21.26
31/10/2025 20:44:30.453 10   21.26
      10 21.26
      10 21.26
31/10/2025 20:35:17.845 250   21.36
      250 21.36
      250 21.36
31/10/2025 20:30:45.601 95   21.36
      95 21.36
      95 21.36
31/10/2025 20:05:34.680 150   21.40
      150 21.40
      150 21.40
31/10/2025 20:01:30.402 84   21.30
      84 21.30
      84 21.30
31/10/2025 19:49:37.246 100   21.30
      100 21.30
      100 21.30
31/10/2025 19:24:08.742 68   21.29
      68 21.29
      68 21.29
31/10/2025 18:51:57.009 1 150   21.20
      1 150 21.20
      250 21.20
      900 21.20
31/10/2025 18:51:52.878 250   21.20
      250 21.20
      250 21.20
31/10/2025 18:51:52.474 500   21.20
      500 21.20
      500 21.20
31/10/2025 18:51:30.424 350   21.26
      350 21.26
      100 21.26
      250 21.26
31/10/2025 18:42:16.066 2   21.25
      2 21.25
      2 21.25
31/10/2025 18:41:00.214 250   21.26
      250 21.26
      250 21.26
31/10/2025 18:20:56.124 15   21.25
      15 21.25
      15 21.25
31/10/2025 18:12:04.474 2   21.27
      2 21.27
      2 21.27
31/10/2025 17:56:40.988 250   21.19
      250 21.19
      250 21.19
31/10/2025 17:56:08.941 250   21.19
      250 21.19
      250 21.19
31/10/2025 17:56:01.037 35   21.10
      35 21.10
      35 21.10
31/10/2025 17:56:00.749 500   21.10
      250 21.10
      500 21.10
      250 21.10
31/10/2025 17:55:58.548 250   21.10
      250 21.10
      250 21.10
31/10/2025 17:55:27.246 250   21.29
      250 21.29
      250 21.29
31/10/2025 17:53:41.137 30   21.40
      30 21.40
      30 21.40
31/10/2025 17:38:32.114 110   21.34
      110 21.34
      110 21.34
31/10/2025 17:13:23.216 250   21.32
      250 21.32
      250 21.32
31/10/2025 17:12:49.794 250   21.32
      250 21.32
      250 21.32
31/10/2025 17:12:44.473 250   21.35
      250 21.35
      250 21.35
31/10/2025 17:12:36.819 250   21.35
      250 21.35
      250 21.35
31/10/2025 17:12:12.009 130   21.34
      130 21.34
      130 21.34
31/10/2025 16:50:51.025 4   21.45
      4 21.45
      4 21.45
31/10/2025 16:50:47.995 9   21.45
      9 21.45
      9 21.45
31/10/2025 16:39:24.398 20   21.47
      20 21.47
      20 21.47
31/10/2025 16:21:59.739 1   21.47
      1 21.47
      1 21.47
31/10/2025 16:05:15.275 55   21.42
      55 21.42
      55 21.42
31/10/2025 16:02:51.201 3   21.44
      3 21.44
      3 21.44
31/10/2025 16:02:20.078 20   21.41
      20 21.41
      20 21.41
31/10/2025 16:00:03.400 1   21.44
      1 21.44
      1 21.44
31/10/2025 15:52:48.654 250   21.41
      250 21.41
      250 21.41
31/10/2025 15:50:30.930 60   21.41
      60 21.41
      60 21.41
31/10/2025 15:45:07.351 250   21.40
      250 21.40
      250 21.40
31/10/2025 15:24:35.720 250   21.40
      250 21.40
      250 21.40
31/10/2025 15:19:35.953 250   21.39
      250 21.39
      250 21.39
31/10/2025 15:08:12.493 250   21.36
      250 21.36
      250 21.36
31/10/2025 15:05:12.529 250   21.36
      250 21.36
      250 21.36
31/10/2025 15:04:53.097 70   21.36
      70 21.36
      70 21.36
31/10/2025 15:02:57.176 10   21.35
      10 21.35
      10 21.35
31/10/2025 14:59:58.216 230   21.41
      230 21.41
      230 21.41
31/10/2025 14:55:51.401 1   21.41
      1 21.41
      1 21.41
31/10/2025 14:53:45.941 325   21.36
      325 21.36
      325 21.36
31/10/2025 14:43:20.831 165   21.48
      165 21.48
      165 21.48
31/10/2025 14:42:56.953 160   21.49
      160 21.49
      160 21.49
31/10/2025 14:42:28.441 350   21.49
      350 21.49
      350 21.49
31/10/2025 14:42:15.099 150   21.50
      150 21.50
      150 21.50
31/10/2025 14:40:23.810 1   21.47
      1 21.47
      1 21.47
31/10/2025 14:39:44.671 350   21.48
      350 21.48
      350 21.48
31/10/2025 14:33:13.722 1   21.51
      1 21.51
      1 21.51
31/10/2025 14:30:02.407 100   21.54
      100 21.54
      100 21.54
31/10/2025 14:07:26.549 5   21.57
      5 21.57
      5 21.57
31/10/2025 14:01:23.887 1 800   21.55
      1 800 21.55
      1 800 21.55
31/10/2025 14:00:57.474 1 000   21.54
      1 000 21.54
      1 000 21.54
31/10/2025 13:52:57.334 1 000   21.50
      1 000 21.50
      1 000 21.50
31/10/2025 13:31:29.477 231   21.43
      231 21.43
      231 21.43
31/10/2025 13:21:13.673 25   21.42
      25 21.42
      25 21.42
31/10/2025 13:18:41.674 80   21.41
      80 21.41
      80 21.41
31/10/2025 13:18:18.900 240   21.43
      240 21.43
      240 21.43
31/10/2025 13:12:12.476 100   21.39
      100 21.39
      100 21.39
31/10/2025 13:11:14.556 600   21.42
      600 21.42
      600 21.42
31/10/2025 13:04:12.513 250   21.42
      250 21.42
      250 21.42
31/10/2025 12:51:49.013 698   21.46
      698 21.46
      698 21.46
31/10/2025 12:42:07.226 55   21.45
      55 21.45
      55 21.45
31/10/2025 12:41:38.933 50   21.46
      50 21.46
      50 21.46
31/10/2025 12:41:08.167 300   21.43
      300 21.43
      300 21.43
31/10/2025 12:39:23.573 2   21.46
      2 21.46
      2 21.46
31/10/2025 12:37:50.784 160   21.43
      160 21.43
      160 21.43
31/10/2025 12:35:55.954 400   21.41
      400 21.41
      400 21.41
31/10/2025 12:18:03.022 1   21.40
      1 21.40
      1 21.40
31/10/2025 12:10:53.883 50   21.39
      50 21.39
      50 21.39
31/10/2025 12:09:20.163 726   21.36
      726 21.36
      726 21.36
31/10/2025 12:00:51.963 100   21.28
      100 21.28
      100 21.28
31/10/2025 11:37:12.224 20   21.27
      20 21.27
      20 21.27
31/10/2025 11:34:55.513 1   21.27
      1 21.27
      1 21.27
31/10/2025 11:26:12.461 100   21.22
      100 21.22
      100 21.22
31/10/2025 11:26:10.058 1   21.24
      1 21.24
      1 21.24
31/10/2025 11:22:48.725 60   21.21
      60 21.21
      60 21.21
31/10/2025 11:12:52.692 220   21.23
      220 21.23
      220 21.23
31/10/2025 11:03:45.296 50   21.32
      50 21.32
      50 21.32
31/10/2025 10:46:39.131 123   21.26
      123 21.26
      123 21.26
31/10/2025 10:29:01.448 50   21.27
      50 21.27
      50 21.27
31/10/2025 10:19:21.879 218   21.25
      218 21.25
      218 21.25
31/10/2025 10:18:16.756 1 000   21.25
      1 000 21.25
      1 000 21.25
31/10/2025 09:55:23.450 1   21.24
      1 21.24
      1 21.24
31/10/2025 09:54:42.718 4   21.21
      4 21.21
      4 21.21
31/10/2025 09:54:38.392 1   21.18
      1 21.18
      1 21.18
31/10/2025 09:51:54.682 35   21.20
      35 21.20
      35 21.20
31/10/2025 09:40:16.434 20   21.17
      20 21.17
      20 21.17
31/10/2025 09:38:29.080 5   21.12
      5 21.12
      5 21.12
31/10/2025 09:37:45.143 50   21.11
      50 21.11
      50 21.11
31/10/2025 09:31:40.356 9   21.16
      9 21.16
      9 21.16
31/10/2025 09:26:50.134 150   21.19
      150 21.19
      150 21.19
31/10/2025 09:05:23.059 1   21.11
      1 21.11
      1 21.11
31/10/2025 08:44:43.368 100   21.07
      100 21.07
      100 21.07
31/10/2025 08:29:19.450 80   21.05
      80 21.05
      80 21.05
31/10/2025 08:23:30.563 4   21.03
      4 21.03
      4 21.03
31/10/2025 08:09:40.249 16   21.02
      16 21.02
      16 21.02
31/10/2025 08:06:52.104 1   21.02
      1 21.02
      1 21.02
31/10/2025 08:06:20.229 1   21.02
      1 21.02
      1 21.02
31/10/2025 08:06:16.715 3   20.83
      3 20.83
      3 20.83
31/10/2025 07:58:54.224 255   20.98
      205 20.98
      50 20.98
      255 20.98
31/10/2025 07:45:35.760 30   21.07
      30 21.07
      30 21.07
31/10/2025 07:30:11.062 71   21.08
      71 21.08
      71 21.08
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)