BAE Systems PLC

170

105

19.20

Date Time Volume Order Volume Price
24/11/2025 10:53:30.855 1 100   19.20
      1 100 19.20
      1 100 19.20
24/11/2025 10:53:25.545 2   19.225
      2 19.225
      2 19.225
24/11/2025 10:45:51.796 70   19.255
      70 19.255
      70 19.255
24/11/2025 10:45:20.143 87   19.225
      87 19.225
      87 19.225
24/11/2025 10:40:55.904 900   19.235
      900 19.235
      900 19.235
24/11/2025 10:38:46.653 315   19.22
      315 19.22
      315 19.22
24/11/2025 10:32:32.557 3   19.225
      3 19.225
      3 19.225
24/11/2025 10:30:13.824 1   19.20
      1 19.20
      1 19.20
24/11/2025 10:30:13.397 1   19.20
      1 19.20
      1 19.20
24/11/2025 10:20:55.557 3   19.255
      3 19.255
      3 19.255
24/11/2025 10:13:45.015 20   19.26
      20 19.26
      20 19.26
24/11/2025 10:12:30.741 75   19.23
      75 19.23
      75 19.23
24/11/2025 10:11:59.342 200   19.225
      200 19.225
      200 19.225
24/11/2025 10:08:47.188 55   19.25
      55 19.25
      55 19.25
24/11/2025 10:05:04.380 50   19.26
      50 19.26
      50 19.26
24/11/2025 10:04:14.567 10   19.25
      10 19.25
      10 19.25
24/11/2025 10:03:05.528 20   19.235
      20 19.235
      20 19.235
24/11/2025 10:03:04.536 40   19.235
      40 19.235
      40 19.235
24/11/2025 10:02:12.056 30   19.245
      30 19.245
      30 19.245
24/11/2025 10:01:39.401 30   19.245
      30 19.245
      30 19.245
24/11/2025 09:51:05.470 130   19.215
      130 19.215
      130 19.215
24/11/2025 09:38:19.134 100   19.34
      100 19.34
      100 19.34
24/11/2025 09:36:14.902 180   19.35
      180 19.35
      180 19.35
24/11/2025 09:33:49.412 350   19.34
      350 19.34
      350 19.34
24/11/2025 09:30:39.487 12   19.415
      12 19.415
      12 19.415
24/11/2025 09:30:17.287 97   19.375
      97 19.375
      97 19.375
24/11/2025 09:29:52.870 320   19.305
      320 19.305
      320 19.305
24/11/2025 09:23:42.762 250   19.315
      250 19.315
      250 19.315
24/11/2025 09:22:45.372 10   19.285
      10 19.285
      10 19.285
24/11/2025 09:21:15.605 1 100   19.30
      1 100 19.30
      1 100 19.30
24/11/2025 09:15:08.342 50   19.32
      50 19.32
      50 19.32
24/11/2025 09:11:24.624 114   19.23
      114 19.23
      114 19.23
24/11/2025 09:10:47.877 110   19.215
      110 19.215
      110 19.215
24/11/2025 09:05:55.716 20   19.24
      20 19.24
      20 19.24
24/11/2025 09:05:54.883 25   19.23
      25 19.23
      25 19.23
24/11/2025 09:05:53.077 1 473   19.225
      100 19.225
      500 19.225
      1 373 19.225
      115 19.225
      450 19.225
      248 19.225
      60 19.225
      100 19.225
24/11/2025 08:55:07.446 300   18.695
      300 18.695
      300 18.695
24/11/2025 08:49:06.433 150   18.625
      150 18.625
      150 18.625
24/11/2025 08:49:00.112 274   18.62
      274 18.62
      274 18.62
24/11/2025 08:48:28.077 100   18.605
      100 18.605
      100 18.605
24/11/2025 08:48:24.674 40   18.605
      40 18.605
      40 18.605
24/11/2025 08:47:33.949 50   18.605
      50 18.605
      50 18.605
24/11/2025 08:46:54.799 274   18.62
      274 18.62
      274 18.62
24/11/2025 08:44:53.453 274   18.62
      274 18.62
      274 18.62
24/11/2025 08:44:20.339 300   18.605
      300 18.605
      300 18.605
24/11/2025 08:41:59.926 250   18.62
      250 18.62
      250 18.62
24/11/2025 08:41:27.041 100   18.625
      100 18.625
      100 18.625
24/11/2025 08:36:13.870 57   18.625
      57 18.625
      57 18.625
24/11/2025 08:34:59.265 50   18.605
      50 18.605
      50 18.605
24/11/2025 08:33:08.732 300   18.62
      300 18.62
      300 18.62
24/11/2025 08:32:54.358 300   18.625
      300 18.625
      300 18.625
24/11/2025 08:30:44.547 100   18.625
      100 18.625
      100 18.625
24/11/2025 08:30:44.365 300   18.625
      300 18.625
      300 18.625
24/11/2025 08:30:34.067 700   18.625
      251 18.625
      700 18.625
      449 18.625
24/11/2025 08:30:02.544 300   18.845
      300 18.845
      300 18.845
24/11/2025 08:30:01.115 50   18.845
      50 18.845
      50 18.845
24/11/2025 08:29:39.107 3   18.845
      3 18.845
      3 18.845
24/11/2025 08:29:14.840 1   18.90
      1 18.90
      1 18.90
24/11/2025 08:28:28.755 7   18.845
      7 18.845
      7 18.845
24/11/2025 08:23:48.816 20   18.84
      20 18.84
      20 18.84
24/11/2025 08:21:02.257 1 700   18.65
      1 700 18.65
      1 700 18.65
24/11/2025 08:20:50.509 300   18.645
      300 18.645
      300 18.645
24/11/2025 08:20:13.516 3   18.645
      3 18.645
      3 18.645
24/11/2025 08:19:52.306 300   18.645
      300 18.645
      300 18.645
24/11/2025 08:19:28.175 300   18.645
      300 18.645
      300 18.645
24/11/2025 08:17:37.018 200   18.605
      200 18.605
      200 18.605
24/11/2025 08:16:57.465 300   18.645
      300 18.645
      300 18.645
24/11/2025 08:16:45.295 300   18.645
      300 18.645
      300 18.645
24/11/2025 08:15:43.968 255   18.605
      255 18.605
      255 18.605
24/11/2025 08:14:30.214 100   18.645
      100 18.645
      100 18.645
24/11/2025 08:11:32.809 200   18.605
      200 18.605
      200 18.605
24/11/2025 08:06:36.414 2   18.645
      2 18.645
      2 18.645
24/11/2025 08:06:34.821 5   18.605
      5 18.605
      5 18.605
24/11/2025 08:06:17.831 67   18.605
      67 18.605
      67 18.605
24/11/2025 08:06:03.790 97   18.645
      97 18.645
      97 18.645
24/11/2025 08:06:03.631 300   18.645
      300 18.645
      300 18.645
24/11/2025 08:06:03.426 303   18.645
      300 18.645
      303 18.645
      3 18.645
24/11/2025 08:05:55.696 300   18.645
      300 18.645
      300 18.645
24/11/2025 08:05:43.271 101   18.645
      101 18.645
      101 18.645
24/11/2025 08:05:42.944 300   18.645
      300 18.645
      300 18.645
24/11/2025 08:05:42.369 300   18.645
      1 18.645
      299 18.645
      300 18.645
24/11/2025 08:04:54.197 300   18.705
      300 18.705
      300 18.705
24/11/2025 08:03:56.818 300   18.70
      300 18.70
      300 18.70
24/11/2025 08:00:17.352 13   18.70
      13 18.70
      13 18.70
24/11/2025 07:59:54.841 250   18.62
      250 18.62
      250 18.62
24/11/2025 07:59:47.934 250   18.605
      250 18.605
      250 18.605
24/11/2025 07:59:25.154 250   18.605
      250 18.605
      250 18.605
24/11/2025 07:57:51.379 50   18.605
      50 18.605
      50 18.605
24/11/2025 07:57:49.151 934   18.80
      234 18.80
      700 18.80
      784 18.80
      150 18.80
24/11/2025 07:57:39.568 300   18.805
      300 18.805
      300 18.805
24/11/2025 07:56:21.020 300   18.805
      300 18.805
      300 18.805
24/11/2025 07:50:51.357 100   18.805
      100 18.805
      100 18.805
24/11/2025 07:45:23.554 300   18.70
      300 18.70
      300 18.70
24/11/2025 07:44:43.142 110   18.55
      40 18.55
      110 18.55
      70 18.55
24/11/2025 07:44:33.645 261   18.60
      261 18.60
      21 18.60
      240 18.60
24/11/2025 07:44:25.687 240   18.65
      10 18.65
      75 18.65
      10 18.65
      45 18.65
      100 18.65
      240 18.65
24/11/2025 07:44:11.766 3 973   18.70
      75 18.70
      90 18.70
      32 18.70
      170 18.70
      200 18.70
      600 18.70
      3 947 18.70
      21 18.70
      50 18.70
      115 18.70
      200 18.70
      35 18.70
      5 18.70
      100 18.70
      1 500 18.70
      150 18.70
      120 18.70
      100 18.70
      8 18.70
      100 18.70
      178 18.70
      150 18.70
24/11/2025 07:44:05.643 5 255   18.86
      100 18.86
      10 18.86
      4 000 18.86
      5 255 18.86
      45 18.86
      1 000 18.86
      50 18.86
      50 18.86
24/11/2025 07:41:32.971 236   19.005
      236 19.005
      236 19.005
24/11/2025 07:41:32.945 150   19.005
      150 19.005
      150 19.005
24/11/2025 07:36:10.167 300   19.195
      300 19.195
      200 19.195
      100 19.195
24/11/2025 07:32:33.393 275   19.05
      175 19.05
      100 19.05
      275 19.05
24/11/2025 07:32:27.033 150   19.055
      150 19.055
      150 19.055
24/11/2025 07:32:22.019 2 000   19.06
      300 19.06
      20 19.06
      90 19.06
      2 19.06
      222 19.06
      72 19.06
      1 000 19.06
      1 000 19.06
      451 19.06
      843 19.06
24/11/2025 07:30:15.203 444   19.105
      10 19.105
      1 19.105
      30 19.105
      200 19.105
      100 19.105
      30 19.105
      12 19.105
      1 19.105
      100 19.105
      50 19.105
      5 19.105
      300 19.105
      49 19.105
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)