BAE Systems PLC

202

179

19.45

Date Time Volume Order Volume Price
19/11/2025 17:59:01.308 100   19.45
      100 19.45
      100 19.45
19/11/2025 17:58:00.047 10   19.455
      10 19.455
      10 19.455
19/11/2025 17:53:53.390 52   19.37
      52 19.37
      52 19.37
19/11/2025 17:46:48.063 641   19.405
      15 19.405
      641 19.405
      150 19.405
      476 19.405
19/11/2025 17:46:10.971 300   19.40
      300 19.40
      300 19.40
19/11/2025 17:45:54.925 990   19.37
      990 19.37
      635 19.37
      300 19.37
      55 19.37
19/11/2025 17:44:27.985 200   19.40
      200 19.40
      200 19.40
19/11/2025 17:44:11.788 35   19.40
      35 19.40
      35 19.40
19/11/2025 17:43:23.129 2 210   19.41
      1 710 19.41
      2 210 19.41
      500 19.41
19/11/2025 17:41:50.018 290   19.42
      20 19.42
      270 19.42
      290 19.42
19/11/2025 17:39:24.584 10   19.425
      10 19.425
      10 19.425
19/11/2025 17:38:11.956 10   19.415
      10 19.415
      10 19.415
19/11/2025 17:34:41.893 45   19.475
      45 19.475
      45 19.475
19/11/2025 17:29:36.646 2 214   19.52
      2 214 19.52
      2 214 19.52
19/11/2025 17:29:03.318 270   19.50
      270 19.50
      270 19.50
19/11/2025 17:28:53.278 270   19.505
      270 19.505
      270 19.505
19/11/2025 17:28:38.287 270   19.50
      270 19.50
      270 19.50
19/11/2025 17:28:19.244 270   19.50
      270 19.50
      270 19.50
19/11/2025 17:27:11.753 40   19.49
      40 19.49
      40 19.49
19/11/2025 17:20:32.129 100   19.515
      100 19.515
      100 19.515
19/11/2025 17:16:53.653 516   19.475
      516 19.475
      516 19.475
19/11/2025 17:16:14.218 20   19.48
      20 19.48
      20 19.48
19/11/2025 17:13:05.335 60   19.515
      60 19.515
      60 19.515
19/11/2025 17:09:55.184 14   19.535
      14 19.535
      14 19.535
19/11/2025 17:09:16.570 7   19.56
      7 19.56
      7 19.56
19/11/2025 17:07:43.423 20   19.56
      20 19.56
      20 19.56
19/11/2025 17:03:33.730 23   19.55
      23 19.55
      23 19.55
19/11/2025 17:03:19.413 9   19.54
      9 19.54
      9 19.54
19/11/2025 16:50:54.608 150   19.55
      150 19.55
      150 19.55
19/11/2025 16:48:44.557 200   19.58
      200 19.58
      200 19.58
19/11/2025 16:43:43.435 10   19.555
      10 19.555
      10 19.555
19/11/2025 16:42:47.259 120   19.57
      120 19.57
      120 19.57
19/11/2025 16:39:39.040 200   19.60
      200 19.60
      200 19.60
19/11/2025 16:38:20.879 150   19.615
      150 19.615
      150 19.615
19/11/2025 16:37:08.539 150   19.65
      50 19.65
      150 19.65
      100 19.65
19/11/2025 16:36:38.830 50   19.675
      50 19.675
      50 19.675
19/11/2025 16:33:03.350 53   19.67
      53 19.67
      53 19.67
19/11/2025 16:31:54.606 48   19.66
      48 19.66
      48 19.66
19/11/2025 16:31:09.987 150   19.70
      150 19.70
      150 19.70
19/11/2025 16:30:59.364 259   19.705
      259 19.705
      259 19.705
19/11/2025 16:15:52.372 9   19.735
      9 19.735
      9 19.735
19/11/2025 16:13:28.320 180   19.69
      180 19.69
      180 19.69
19/11/2025 16:07:48.150 300   19.70
      300 19.70
      300 19.70
19/11/2025 16:03:44.565 13   19.685
      13 19.685
      13 19.685
19/11/2025 16:03:17.907 100   19.67
      100 19.67
      100 19.67
19/11/2025 16:01:58.613 494   19.63
      494 19.63
      494 19.63
19/11/2025 16:01:52.089 1 100   19.63
      1 100 19.63
      1 100 19.63
19/11/2025 16:00:01.503 3   19.655
      3 19.655
      3 19.655
19/11/2025 15:59:08.069 12   19.64
      12 19.64
      12 19.64
19/11/2025 15:54:02.006 80   19.61
      80 19.61
      80 19.61
19/11/2025 15:45:07.677 52   19.60
      52 19.60
      52 19.60
19/11/2025 15:38:53.818 100   19.58
      100 19.58
      100 19.58
19/11/2025 15:36:57.824 270   19.58
      270 19.58
      270 19.58
19/11/2025 15:36:56.351 250   19.585
      250 19.585
      250 19.585
19/11/2025 15:36:22.245 200   19.555
      200 19.555
      200 19.555
19/11/2025 15:35:41.853 600   19.595
      600 19.595
      600 19.595
19/11/2025 15:34:18.121 200   19.56
      200 19.56
      200 19.56
19/11/2025 15:31:53.283 1   19.59
      1 19.59
      1 19.59
19/11/2025 15:29:40.399 3   19.555
      3 19.555
      3 19.555
19/11/2025 15:29:23.292 1   19.585
      1 19.585
      1 19.585
19/11/2025 15:28:54.055 5   19.605
      5 19.605
      5 19.605
19/11/2025 15:28:26.904 20   19.605
      20 19.605
      20 19.605
19/11/2025 15:28:20.391 1   19.58
      1 19.58
      1 19.58
19/11/2025 15:17:46.447 210   19.57
      210 19.57
      210 19.57
19/11/2025 15:12:44.249 1   19.50
      1 19.50
      1 19.50
19/11/2025 15:05:07.945 100   19.50
      100 19.50
      100 19.50
19/11/2025 15:04:42.043 100   19.47
      100 19.47
      100 19.47
19/11/2025 15:01:49.849 900   19.445
      900 19.445
      900 19.445
19/11/2025 15:01:29.530 20   19.475
      20 19.475
      20 19.475
19/11/2025 15:01:28.276 130   19.475
      130 19.475
      130 19.475
19/11/2025 15:01:05.770 17   19.49
      17 19.49
      17 19.49
19/11/2025 15:01:03.821 100   19.49
      100 19.49
      100 19.49
19/11/2025 15:00:41.599 30   19.515
      30 19.515
      30 19.515
19/11/2025 15:00:24.547 55   19.50
      55 19.50
      55 19.50
19/11/2025 14:59:38.951 600   19.535
      600 19.535
      600 19.535
19/11/2025 14:59:38.166 1 100   19.535
      1 100 19.535
      1 100 19.535
19/11/2025 14:59:36.664 1 100   19.535
      1 100 19.535
      1 100 19.535
19/11/2025 14:59:36.198 1 100   19.535
      1 100 19.535
      1 100 19.535
19/11/2025 14:59:31.995 1 100   19.535
      1 100 19.535
      1 100 19.535
19/11/2025 14:56:19.351 50   19.57
      50 19.57
      50 19.57
19/11/2025 14:53:11.641 60   19.605
      60 19.605
      60 19.605
19/11/2025 14:53:11.591 20   19.605
      20 19.605
      20 19.605
19/11/2025 14:51:06.671 270   19.53
      270 19.53
      270 19.53
19/11/2025 14:43:46.113 15   19.545
      15 19.545
      15 19.545
19/11/2025 14:42:57.789 5   19.515
      5 19.515
      5 19.515
19/11/2025 14:33:28.552 100   19.495
      100 19.495
      100 19.495
19/11/2025 14:30:49.190 175   19.52
      175 19.52
      175 19.52
19/11/2025 14:26:21.583 25   19.485
      25 19.485
      25 19.485
19/11/2025 14:24:56.151 300   19.465
      300 19.465
      300 19.465
19/11/2025 14:21:31.614 705   19.43
      705 19.43
      705 19.43
19/11/2025 14:19:34.820 77   19.44
      77 19.44
      77 19.44
19/11/2025 14:19:23.980 77   19.455
      77 19.455
      77 19.455
19/11/2025 14:17:30.425 30   19.39
      30 19.39
      30 19.39
19/11/2025 14:14:17.624 100   19.39
      100 19.39
      100 19.39
19/11/2025 14:14:17.572 5   19.39
      5 19.39
      5 19.39
19/11/2025 14:14:02.507 10   19.445
      10 19.445
      10 19.445
19/11/2025 14:11:34.310 40   19.465
      40 19.465
      40 19.465
19/11/2025 14:10:23.593 622   19.465
      622 19.465
      622 19.465
19/11/2025 14:10:23.528 210   19.465
      65 19.465
      210 19.465
      145 19.465
19/11/2025 14:10:23.432 240   19.50
      240 19.50
      80 19.50
      30 19.50
      130 19.50
19/11/2025 14:07:02.200 150   19.51
      150 19.51
      150 19.51
19/11/2025 14:07:01.070 300   19.51
      300 19.51
      300 19.51
19/11/2025 14:05:42.426 450   19.55
      450 19.55
      450 19.55
19/11/2025 14:04:54.863 20   19.555
      20 19.555
      20 19.555
19/11/2025 14:04:44.459 450   19.555
      450 19.555
      450 19.555
19/11/2025 14:04:15.465 20   19.61
      20 19.61
      20 19.61
19/11/2025 14:03:03.638 1   19.60
      1 19.60
      1 19.60
19/11/2025 14:01:37.565 300   19.57
      300 19.57
      300 19.57
19/11/2025 14:00:57.155 350   19.60
      75 19.60
      350 19.60
      75 19.60
      200 19.60
19/11/2025 13:59:46.076 5   19.67
      5 19.67
      5 19.67
19/11/2025 13:59:19.883 500   19.62
      500 19.62
      500 19.62
19/11/2025 13:58:57.857 83   19.65
      83 19.65
      83 19.65
19/11/2025 13:48:26.170 26   19.68
      26 19.68
      26 19.68
19/11/2025 13:48:14.185 25   19.68
      25 19.68
      25 19.68
19/11/2025 13:46:54.418 100   19.69
      100 19.69
      100 19.69
19/11/2025 13:33:31.257 200   19.78
      200 19.78
      200 19.78
19/11/2025 13:33:31.196 150   19.80
      150 19.80
      150 19.80
19/11/2025 13:33:29.443 36   19.81
      36 19.81
      36 19.81
19/11/2025 13:33:26.046 15   19.815
      15 19.815
      15 19.815
19/11/2025 13:32:13.675 51   19.86
      51 19.86
      51 19.86
19/11/2025 13:26:20.594 150   19.935
      150 19.935
      150 19.935
19/11/2025 13:14:14.358 778   19.90
      778 19.90
      778 19.90
19/11/2025 13:13:36.739 152   19.90
      152 19.90
      152 19.90
19/11/2025 13:13:08.119 1 000   19.90
      1 000 19.90
      1 000 19.90
19/11/2025 13:11:27.193 6   19.93
      6 19.93
      6 19.93
19/11/2025 13:10:31.356 400   19.925
      400 19.925
      400 19.925
19/11/2025 13:05:42.232 150   19.965
      150 19.965
      150 19.965
19/11/2025 13:00:41.315 20   20.02
      20 20.02
      20 20.02
19/11/2025 12:58:55.692 66   19.955
      66 19.955
      66 19.955
19/11/2025 12:57:16.831 200   19.98
      200 19.98
      200 19.98
19/11/2025 12:57:09.352 10   19.965
      10 19.965
      10 19.965
19/11/2025 12:53:09.424 20   19.925
      20 19.925
      20 19.925
19/11/2025 12:40:24.853 200   19.97
      200 19.97
      200 19.97
19/11/2025 12:38:45.770 300   19.97
      300 19.97
      300 19.97
19/11/2025 12:34:04.478 25   19.84
      25 19.84
      25 19.84
19/11/2025 12:29:53.943 10   19.92
      10 19.92
      10 19.92
19/11/2025 12:29:42.917 55   19.91
      55 19.91
      55 19.91
19/11/2025 12:20:40.411 6   19.95
      6 19.95
      6 19.95
19/11/2025 12:18:48.856 150   19.93
      150 19.93
      150 19.93
19/11/2025 12:18:41.461 50   19.98
      50 19.98
      50 19.98
19/11/2025 12:17:36.652 221   20.00
      10 20.00
      55 20.00
      6 20.00
      150 20.00
      110 20.00
      111 20.00
19/11/2025 12:16:23.906 1 000   20.00
      55 20.00
      1 000 20.00
      445 20.00
      100 20.00
      250 20.00
      50 20.00
      100 20.00
19/11/2025 12:15:11.925 150   20.01
      150 20.01
      150 20.01
19/11/2025 12:15:07.714 146   20.04
      73 20.04
      146 20.04
      73 20.04
19/11/2025 12:15:07.648 300   20.10
      300 20.10
      300 20.10
19/11/2025 12:14:52.147 850   20.10
      500 20.10
      850 20.10
      350 20.10
19/11/2025 12:13:59.044 50   20.18
      50 20.18
      50 20.18
19/11/2025 11:57:35.295 20   20.18
      20 20.18
      20 20.18
19/11/2025 11:37:37.022 5   20.27
      5 20.27
      5 20.27
19/11/2025 11:26:47.658 1   20.28
      1 20.28
      1 20.28
19/11/2025 11:26:31.653 1   20.25
      1 20.25
      1 20.25
19/11/2025 11:21:46.030 500   20.28
      500 20.28
      500 20.28
19/11/2025 11:21:37.667 200   20.31
      200 20.31
      200 20.31
19/11/2025 11:16:10.060 3   20.27
      3 20.27
      3 20.27
19/11/2025 11:15:54.366 35   20.29
      35 20.29
      35 20.29
19/11/2025 11:06:48.314 6   20.27
      6 20.27
      6 20.27
19/11/2025 10:50:59.800 75   20.30
      75 20.30
      75 20.30
19/11/2025 10:48:33.195 333   20.31
      333 20.31
      333 20.31
19/11/2025 10:45:46.966 333   20.30
      333 20.30
      333 20.30
19/11/2025 10:41:07.158 30   20.31
      30 20.31
      30 20.31
19/11/2025 10:34:54.935 135   20.24
      135 20.24
      135 20.24
19/11/2025 10:34:26.476 250   20.22
      250 20.22
      250 20.22
19/11/2025 09:58:21.648 36   20.27
      36 20.27
      36 20.27
19/11/2025 09:31:43.091 70   20.40
      70 20.40
      70 20.40
19/11/2025 09:30:24.808 1   20.37
      1 20.37
      1 20.37
19/11/2025 09:30:17.096 10   20.37
      10 20.37
      10 20.37
19/11/2025 09:24:42.070 250   20.36
      250 20.36
      250 20.36
19/11/2025 09:18:24.496 500   20.30
      500 20.30
      500 20.30
19/11/2025 09:18:18.882 1 000   20.30
      1 000 20.30
      1 000 20.30
19/11/2025 09:18:18.281 1 000   20.30
      1 000 20.30
      1 000 20.30
19/11/2025 09:18:16.200 1 000   20.30
      1 000 20.30
      1 000 20.30
19/11/2025 09:18:11.993 1 000   20.30
      1 000 20.30
      1 000 20.30
19/11/2025 09:08:01.327 2   20.44
      2 20.44
      2 20.44
19/11/2025 09:07:42.555 55   20.41
      55 20.41
      55 20.41
19/11/2025 08:31:15.254 15   20.50
      15 20.50
      15 20.50
19/11/2025 08:04:18.855 30   20.60
      30 20.60
      30 20.60
19/11/2025 08:00:07.554 1   20.60
      1 20.60
      1 20.60
19/11/2025 07:59:57.147 30   20.51
      30 20.51
      30 20.51
19/11/2025 07:30:12.284 130   20.51
      30 20.51
      130 20.51
      100 20.51
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)