BAE Systems PLC

131

119

19.68

Date Time Volume Order Volume Price
10/12/2025 21:59:46.764 8   19.68
      8 19.68
      8 19.68
10/12/2025 21:45:53.950 1   19.705
      1 19.705
      1 19.705
10/12/2025 21:44:12.486 101   19.70
      101 19.70
      101 19.70
10/12/2025 21:34:55.250 27   19.71
      27 19.71
      27 19.71
10/12/2025 21:09:00.798 300   19.67
      300 19.67
      300 19.67
10/12/2025 20:56:09.080 1   19.705
      1 19.705
      1 19.705
10/12/2025 20:53:53.948 39   19.63
      39 19.63
      39 19.63
10/12/2025 20:44:28.692 3   19.58
      3 19.58
      3 19.58
10/12/2025 20:44:05.382 100   19.65
      100 19.65
      100 19.65
10/12/2025 20:43:36.168 300   19.585
      300 19.585
      300 19.585
10/12/2025 20:40:21.246 20   19.54
      20 19.54
      20 19.54
10/12/2025 20:16:45.375 2   19.615
      2 19.615
      2 19.615
10/12/2025 20:07:11.798 300   19.635
      300 19.635
      300 19.635
10/12/2025 20:04:14.095 10   19.675
      10 19.675
      10 19.675
10/12/2025 19:39:28.178 10   19.655
      10 19.655
      10 19.655
10/12/2025 19:39:15.767 70   19.655
      70 19.655
      70 19.655
10/12/2025 19:35:01.637 200   19.58
      200 19.58
      200 19.58
10/12/2025 19:32:53.479 200   19.65
      80 19.65
      120 19.65
      200 19.65
10/12/2025 19:31:01.084 84   19.58
      84 19.58
      84 19.58
10/12/2025 19:07:59.520 25   19.65
      25 19.65
      25 19.65
10/12/2025 19:05:29.565 50   19.575
      50 19.575
      50 19.575
10/12/2025 18:35:09.354 100   19.625
      100 19.625
      100 19.625
10/12/2025 18:31:00.593 300   19.60
      300 19.60
      300 19.60
10/12/2025 18:30:03.650 300   19.62
      300 19.62
      300 19.62
10/12/2025 18:18:17.056 50   19.63
      50 19.63
      50 19.63
10/12/2025 17:58:23.426 300   19.56
      300 19.56
      300 19.56
10/12/2025 17:57:08.298 300   19.51
      300 19.51
      300 19.51
10/12/2025 17:55:27.789 300   19.60
      300 19.60
      300 19.60
10/12/2025 17:47:16.867 300   19.64
      300 19.64
      300 19.64
10/12/2025 17:40:23.502 20   19.685
      20 19.685
      20 19.685
10/12/2025 17:13:12.704 800   19.60
      300 19.60
      800 19.60
      500 19.60
10/12/2025 16:45:55.686 30   19.55
      30 19.55
      30 19.55
10/12/2025 16:42:23.855 60   19.54
      60 19.54
      60 19.54
10/12/2025 16:41:49.766 1 100   19.54
      1 100 19.54
      1 100 19.54
10/12/2025 16:41:45.370 173   19.54
      173 19.54
      173 19.54
10/12/2025 16:36:57.063 520   19.55
      520 19.55
      520 19.55
10/12/2025 16:31:43.950 50   19.515
      50 19.515
      50 19.515
10/12/2025 16:19:31.110 369   19.495
      369 19.495
      369 19.495
10/12/2025 16:13:36.288 1   19.515
      1 19.515
      1 19.515
10/12/2025 16:10:37.105 7   19.49
      7 19.49
      7 19.49
10/12/2025 16:05:53.925 4   19.50
      4 19.50
      4 19.50
10/12/2025 16:00:28.733 4   19.40
      4 19.40
      4 19.40
10/12/2025 16:00:14.940 4   19.42
      4 19.42
      4 19.42
10/12/2025 16:00:01.265 3   19.425
      3 19.425
      3 19.425
10/12/2025 15:56:19.873 120   19.405
      120 19.405
      120 19.405
10/12/2025 15:44:42.522 17   19.35
      17 19.35
      17 19.35
10/12/2025 15:44:39.518 20   19.36
      20 19.36
      20 19.36
10/12/2025 15:40:34.318 103   19.38
      103 19.38
      103 19.38
10/12/2025 15:40:25.527 1   19.38
      1 19.38
      1 19.38
10/12/2025 15:39:59.636 1   19.385
      1 19.385
      1 19.385
10/12/2025 15:31:46.826 37   19.40
      37 19.40
      37 19.40
10/12/2025 15:26:01.510 25   19.41
      25 19.41
      25 19.41
10/12/2025 15:22:47.487 3   19.42
      3 19.42
      3 19.42
10/12/2025 15:02:08.204 265   19.455
      265 19.455
      265 19.455
10/12/2025 14:54:31.503 300   19.50
      300 19.50
      300 19.50
10/12/2025 14:35:01.103 500   19.495
      500 19.495
      500 19.495
10/12/2025 14:29:18.398 251   19.49
      251 19.49
      251 19.49
10/12/2025 13:49:15.899 15   19.485
      15 19.485
      15 19.485
10/12/2025 13:37:55.152 150   19.495
      150 19.495
      150 19.495
10/12/2025 13:29:11.741 30   19.49
      30 19.49
      30 19.49
10/12/2025 13:23:16.969 3   19.48
      3 19.48
      3 19.48
10/12/2025 13:22:05.598 600   19.495
      600 19.495
      600 19.495
10/12/2025 13:20:35.551 1 100   19.51
      1 100 19.51
      1 100 19.51
10/12/2025 13:19:46.291 1 100   19.51
      1 100 19.51
      1 100 19.51
10/12/2025 13:09:12.588 250   19.505
      250 19.505
      250 19.505
10/12/2025 13:06:29.350 256   19.50
      256 19.50
      256 19.50
10/12/2025 13:06:26.888 104   19.50
      100 19.50
      4 19.50
      104 19.50
10/12/2025 12:53:12.783 15   19.54
      15 19.54
      15 19.54
10/12/2025 12:46:28.917 560   19.52
      560 19.52
      560 19.52
10/12/2025 12:46:28.457 300   19.525
      300 19.525
      300 19.525
10/12/2025 12:33:53.205 100   19.58
      100 19.58
      100 19.58
10/12/2025 12:32:26.922 25   19.56
      25 19.56
      25 19.56
10/12/2025 12:06:30.945 300   19.555
      300 19.555
      300 19.555
10/12/2025 11:50:18.091 140   19.55
      140 19.55
      140 19.55
10/12/2025 11:42:08.616 22   19.59
      22 19.59
      22 19.59
10/12/2025 11:36:43.309 260   19.575
      260 19.575
      260 19.575
10/12/2025 11:31:41.685 265   19.555
      265 19.555
      265 19.555
10/12/2025 11:29:58.526 250   19.555
      250 19.555
      250 19.555
10/12/2025 11:29:35.430 197   19.55
      197 19.55
      197 19.55
10/12/2025 11:22:58.462 15   19.535
      15 19.535
      15 19.535
10/12/2025 11:18:22.074 250   19.525
      250 19.525
      250 19.525
10/12/2025 11:18:05.442 1 100   19.525
      1 100 19.525
      1 100 19.525
10/12/2025 11:15:32.632 95   19.52
      95 19.52
      95 19.52
10/12/2025 11:09:59.495 200   19.535
      200 19.535
      200 19.535
10/12/2025 11:07:59.231 18   19.515
      18 19.515
      18 19.515
10/12/2025 11:03:59.034 4   19.545
      4 19.545
      4 19.545
10/12/2025 11:03:34.197 102   19.545
      102 19.545
      102 19.545
10/12/2025 10:58:03.050 73   19.585
      73 19.585
      73 19.585
10/12/2025 10:50:43.995 40   19.555
      40 19.555
      40 19.555
10/12/2025 10:38:17.113 30   19.51
      30 19.51
      30 19.51
10/12/2025 10:21:44.373 100   19.54
      100 19.54
      100 19.54
10/12/2025 10:11:18.419 30   19.53
      30 19.53
      30 19.53
10/12/2025 10:04:31.177 600   19.55
      600 19.55
      600 19.55
10/12/2025 09:50:42.440 500   19.555
      500 19.555
      500 19.555
10/12/2025 09:49:16.563 417   19.595
      417 19.595
      417 19.595
10/12/2025 09:43:48.024 10   19.61
      10 19.61
      10 19.61
10/12/2025 09:41:13.658 250   19.59
      250 19.59
      250 19.59
10/12/2025 09:39:01.174 10   19.60
      10 19.60
      10 19.60
10/12/2025 09:35:35.916 2   19.625
      2 19.625
      2 19.625
10/12/2025 09:29:19.504 3   19.64
      3 19.64
      3 19.64
10/12/2025 09:11:42.492 15   19.60
      15 19.60
      15 19.60
10/12/2025 09:05:27.296 1 077   19.63
      1 077 19.63
      250 19.63
      80 19.63
      747 19.63
10/12/2025 09:05:25.765 1 100   19.625
      923 19.625
      1 100 19.625
      50 19.625
      127 19.625
10/12/2025 08:42:02.268 10   19.845
      10 19.845
      10 19.845
10/12/2025 08:37:31.812 44   19.845
      44 19.845
      44 19.845
10/12/2025 08:27:31.420 300   19.86
      300 19.86
      300 19.86
10/12/2025 08:12:22.356 75   19.855
      75 19.855
      75 19.855
10/12/2025 08:06:12.202 3   19.895
      3 19.895
      3 19.895
10/12/2025 08:06:03.850 2   19.895
      2 19.895
      2 19.895
10/12/2025 08:05:28.947 102   19.895
      102 19.895
      102 19.895
10/12/2025 08:05:07.681 300   19.895
      300 19.895
      300 19.895
10/12/2025 08:02:33.133 1 000   19.86
      1 000 19.86
      1 000 19.86
10/12/2025 08:02:02.443 98   19.865
      98 19.865
      98 19.865
10/12/2025 08:01:27.443 98   19.865
      98 19.865
      98 19.865
10/12/2025 08:00:11.571 6   19.895
      6 19.895
      6 19.895
10/12/2025 08:00:06.056 5   19.865
      5 19.865
      5 19.865
10/12/2025 07:54:57.846 300   19.865
      75 19.865
      225 19.865
      300 19.865
10/12/2025 07:34:47.201 50   19.88
      50 19.88
      50 19.88
10/12/2025 07:30:12.950 310   19.895
      2 19.895
      58 19.895
      250 19.895
      100 19.895
      50 19.895
      100 19.895
      60 19.895
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)