BAE Systems PLC
- Information
- Last
- Buy
- Sell
67
55
18.78
| Date | Time | Volume | Order Volume | Price |
|---|---|---|---|---|
| 25/11/2025 | 11:13:24.875 | 200 | 18.78 | |
| 200 | 18.78 | |||
| 200 | 18.78 | |||
| 25/11/2025 | 11:11:06.550 | 350 | 18.785 | |
| 350 | 18.785 | |||
| 350 | 18.785 | |||
| 25/11/2025 | 11:09:36.346 | 1 | 18.82 | |
| 1 | 18.82 | |||
| 1 | 18.82 | |||
| 25/11/2025 | 10:52:01.996 | 16 | 18.79 | |
| 16 | 18.79 | |||
| 16 | 18.79 | |||
| 25/11/2025 | 10:51:50.198 | 80 | 18.775 | |
| 80 | 18.775 | |||
| 80 | 18.775 | |||
| 25/11/2025 | 10:47:10.213 | 57 | 18.765 | |
| 57 | 18.765 | |||
| 57 | 18.765 | |||
| 25/11/2025 | 10:38:58.937 | 500 | 18.815 | |
| 500 | 18.815 | |||
| 500 | 18.815 | |||
| 25/11/2025 | 10:38:33.740 | 500 | 18.835 | |
| 500 | 18.835 | |||
| 500 | 18.835 | |||
| 25/11/2025 | 10:36:55.783 | 500 | 18.84 | |
| 500 | 18.84 | |||
| 500 | 18.84 | |||
| 25/11/2025 | 10:34:09.942 | 720 | 18.84 | |
| 720 | 18.84 | |||
| 720 | 18.84 | |||
| 25/11/2025 | 10:23:11.986 | 30 | 18.835 | |
| 30 | 18.835 | |||
| 30 | 18.835 | |||
| 25/11/2025 | 10:19:22.962 | 40 | 18.84 | |
| 40 | 18.84 | |||
| 40 | 18.84 | |||
| 25/11/2025 | 10:16:02.118 | 60 | 18.85 | |
| 60 | 18.85 | |||
| 60 | 18.85 | |||
| 25/11/2025 | 10:10:24.007 | 282 | 18.885 | |
| 282 | 18.885 | |||
| 282 | 18.885 | |||
| 25/11/2025 | 10:06:42.048 | 450 | 18.87 | |
| 450 | 18.87 | |||
| 450 | 18.87 | |||
| 25/11/2025 | 10:01:41.060 | 53 | 18.885 | |
| 53 | 18.885 | |||
| 53 | 18.885 | |||
| 25/11/2025 | 10:00:33.204 | 45 | 18.875 | |
| 45 | 18.875 | |||
| 45 | 18.875 | |||
| 25/11/2025 | 09:57:32.014 | 230 | 18.85 | |
| 230 | 18.85 | |||
| 230 | 18.85 | |||
| 25/11/2025 | 09:50:39.122 | 1 000 | 18.855 | |
| 1 000 | 18.855 | |||
| 1 000 | 18.855 | |||
| 25/11/2025 | 09:49:19.948 | 50 | 18.86 | |
| 50 | 18.86 | |||
| 50 | 18.86 | |||
| 25/11/2025 | 09:45:29.668 | 250 | 18.865 | |
| 250 | 18.865 | |||
| 250 | 18.865 | |||
| 25/11/2025 | 09:44:53.368 | 100 | 18.835 | |
| 100 | 18.835 | |||
| 100 | 18.835 | |||
| 25/11/2025 | 09:37:03.039 | 250 | 18.915 | |
| 250 | 18.915 | |||
| 250 | 18.915 | |||
| 25/11/2025 | 09:36:02.526 | 693 | 18.895 | |
| 693 | 18.895 | |||
| 693 | 18.895 | |||
| 25/11/2025 | 09:33:09.053 | 10 | 18.895 | |
| 10 | 18.895 | |||
| 10 | 18.895 | |||
| 25/11/2025 | 09:25:57.116 | 200 | 18.88 | |
| 200 | 18.88 | |||
| 200 | 18.88 | |||
| 25/11/2025 | 09:19:53.398 | 1 100 | 18.875 | |
| 1 100 | 18.875 | |||
| 1 100 | 18.875 | |||
| 25/11/2025 | 09:15:57.647 | 3 | 18.875 | |
| 3 | 18.875 | |||
| 3 | 18.875 | |||
| 25/11/2025 | 09:12:55.678 | 1 100 | 18.885 | |
| 1 100 | 18.885 | |||
| 1 100 | 18.885 | |||
| 25/11/2025 | 09:10:53.939 | 1 000 | 18.925 | |
| 1 000 | 18.925 | |||
| 1 000 | 18.925 | |||
| 25/11/2025 | 09:09:43.084 | 6 | 18.915 | |
| 6 | 18.915 | |||
| 6 | 18.915 | |||
| 25/11/2025 | 09:07:44.043 | 33 | 18.875 | |
| 33 | 18.875 | |||
| 33 | 18.875 | |||
| 25/11/2025 | 08:58:29.055 | 250 | 18.70 | |
| 250 | 18.70 | |||
| 250 | 18.70 | |||
| 25/11/2025 | 08:52:44.406 | 300 | 18.70 | |
| 300 | 18.70 | |||
| 200 | 18.70 | |||
| 100 | 18.70 | |||
| 25/11/2025 | 08:51:07.505 | 300 | 18.805 | |
| 300 | 18.805 | |||
| 300 | 18.805 | |||
| 25/11/2025 | 08:48:02.571 | 530 | 18.75 | |
| 530 | 18.75 | |||
| 530 | 18.75 | |||
| 25/11/2025 | 08:47:50.161 | 300 | 18.745 | |
| 300 | 18.745 | |||
| 300 | 18.745 | |||
| 25/11/2025 | 08:42:36.947 | 300 | 18.745 | |
| 300 | 18.745 | |||
| 300 | 18.745 | |||
| 25/11/2025 | 08:28:38.905 | 30 | 18.74 | |
| 30 | 18.74 | |||
| 30 | 18.74 | |||
| 25/11/2025 | 08:06:47.400 | 20 | 18.715 | |
| 20 | 18.715 | |||
| 20 | 18.715 | |||
| 25/11/2025 | 08:06:43.455 | 1 | 18.715 | |
| 1 | 18.715 | |||
| 1 | 18.715 | |||
| 25/11/2025 | 08:00:56.613 | 60 | 18.605 | |
| 60 | 18.605 | |||
| 60 | 18.605 | |||
| 25/11/2025 | 08:00:02.296 | 89 | 18.605 | |
| 89 | 18.605 | |||
| 89 | 18.605 | |||
| 25/11/2025 | 07:49:27.503 | 270 | 18.64 | |
| 270 | 18.64 | |||
| 270 | 18.64 | |||
| 25/11/2025 | 07:41:21.289 | 300 | 18.57 | |
| 300 | 18.57 | |||
| 300 | 18.57 | |||
| 25/11/2025 | 07:41:05.758 | 328 | 18.55 | |
| 328 | 18.55 | |||
| 300 | 18.55 | |||
| 28 | 18.55 | |||
| 25/11/2025 | 07:40:54.735 | 723 | 18.45 | |
| 723 | 18.45 | |||
| 723 | 18.45 | |||
| 25/11/2025 | 07:40:23.168 | 277 | 18.44 | |
| 277 | 18.44 | |||
| 277 | 18.44 | |||
| 25/11/2025 | 07:37:55.337 | 7 | 18.44 | |
| 7 | 18.44 | |||
| 7 | 18.44 | |||
| 25/11/2025 | 07:36:12.180 | 300 | 18.435 | |
| 300 | 18.435 | |||
| 300 | 18.435 | |||
| 25/11/2025 | 07:35:50.179 | 200 | 18.435 | |
| 200 | 18.435 | |||
| 200 | 18.435 | |||
| 25/11/2025 | 07:35:09.121 | 300 | 18.435 | |
| 300 | 18.435 | |||
| 300 | 18.435 | |||
| 25/11/2025 | 07:30:32.751 | 250 | 18.285 | |
| 250 | 18.285 | |||
| 250 | 18.285 | |||
| 25/11/2025 | 07:30:31.841 | 3 210 | 18.285 | |
| 300 | 18.285 | |||
| 1 910 | 18.285 | |||
| 262 | 18.285 | |||
| 1 000 | 18.285 | |||
| 2 948 | 18.285 | |||
| 25/11/2025 | 07:30:10.465 | 988 | 18.405 | |
| 200 | 18.405 | |||
| 300 | 18.405 | |||
| 150 | 18.405 | |||
| 400 | 18.405 | |||
| 83 | 18.405 | |||
| 300 | 18.405 | |||
| 2 | 18.405 | |||
| 3 | 18.405 | |||
| 300 | 18.405 | |||
| 238 | 18.405 |
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:
25/11/2025 @ 11:15:52
Last Update:
25/11/2025 @ 11:15:52

