BAE Systems PLC

141

132

18.725

Date Time Volume Order Volume Price
26/11/2025 21:46:57.945 7   18.725
      7 18.725
      7 18.725
26/11/2025 21:11:46.966 20   18.75
      20 18.75
      20 18.75
26/11/2025 21:07:46.652 6   18.745
      6 18.745
      6 18.745
26/11/2025 20:53:07.892 300   18.715
      300 18.715
      300 18.715
26/11/2025 20:31:46.877 100   18.73
      100 18.73
      100 18.73
26/11/2025 20:27:54.525 50   18.705
      50 18.705
      50 18.705
26/11/2025 20:24:12.423 300   18.69
      300 18.69
      300 18.69
26/11/2025 20:18:49.663 300   18.66
      300 18.66
      300 18.66
26/11/2025 20:02:58.441 5   18.66
      5 18.66
      5 18.66
26/11/2025 19:43:55.646 2   18.655
      2 18.655
      2 18.655
26/11/2025 19:34:50.280 3   18.655
      3 18.655
      3 18.655
26/11/2025 19:33:53.672 50   18.63
      50 18.63
      50 18.63
26/11/2025 19:20:26.785 14   18.66
      14 18.66
      14 18.66
26/11/2025 19:03:30.820 50   18.655
      50 18.655
      50 18.655
26/11/2025 18:58:08.532 50   18.645
      50 18.645
      50 18.645
26/11/2025 18:47:01.763 50   18.675
      50 18.675
      50 18.675
26/11/2025 18:45:22.320 25   18.645
      25 18.645
      25 18.645
26/11/2025 18:44:59.145 350   18.675
      300 18.675
      350 18.675
      50 18.675
26/11/2025 18:43:34.227 2   18.67
      2 18.67
      2 18.67
26/11/2025 18:39:43.178 15   18.69
      15 18.69
      15 18.69
26/11/2025 18:32:21.737 54   18.695
      54 18.695
      54 18.695
26/11/2025 18:23:25.004 1   18.67
      1 18.67
      1 18.67
26/11/2025 17:47:01.485 50   18.665
      50 18.665
      50 18.665
26/11/2025 17:40:27.801 10   18.70
      10 18.70
      10 18.70
26/11/2025 17:40:05.200 300   18.75
      300 18.75
      300 18.75
26/11/2025 17:39:25.223 300   18.78
      300 18.78
      300 18.78
26/11/2025 17:35:53.145 117   18.78
      117 18.78
      117 18.78
26/11/2025 17:16:12.865 200   18.765
      200 18.765
      200 18.765
26/11/2025 16:57:18.615 1 000   18.775
      1 000 18.775
      1 000 18.775
26/11/2025 16:54:42.061 1   18.81
      1 18.81
      1 18.81
26/11/2025 16:52:50.939 250   18.78
      250 18.78
      250 18.78
26/11/2025 16:51:18.124 400   18.77
      400 18.77
      400 18.77
26/11/2025 16:51:13.495 1 100   18.78
      1 100 18.78
      1 100 18.78
26/11/2025 16:34:29.084 3   18.73
      3 18.73
      3 18.73
26/11/2025 16:34:13.753 25   18.75
      25 18.75
      25 18.75
26/11/2025 16:33:59.200 2   18.75
      2 18.75
      2 18.75
26/11/2025 16:31:17.065 210   18.71
      210 18.71
      210 18.71
26/11/2025 16:13:25.717 390   18.655
      390 18.655
      390 18.655
26/11/2025 16:07:26.508 1 000   18.67
      1 000 18.67
      1 000 18.67
26/11/2025 16:00:01.520 3   18.66
      3 18.66
      3 18.66
26/11/2025 15:50:10.672 22   18.715
      22 18.715
      22 18.715
26/11/2025 15:45:13.406 460   18.705
      460 18.705
      460 18.705
26/11/2025 15:40:59.818 300   18.70
      300 18.70
      300 18.70
26/11/2025 15:40:33.426 300   18.705
      300 18.705
      300 18.705
26/11/2025 15:36:39.763 200   18.715
      200 18.715
      200 18.715
26/11/2025 15:36:26.655 3   18.705
      3 18.705
      3 18.705
26/11/2025 15:35:16.952 30   18.705
      30 18.705
      30 18.705
26/11/2025 15:32:07.541 310   18.73
      310 18.73
      280 18.73
      30 18.73
26/11/2025 15:20:03.103 225   18.77
      225 18.77
      225 18.77
26/11/2025 15:07:59.176 300   18.765
      300 18.765
      300 18.765
26/11/2025 15:04:45.383 500   18.76
      500 18.76
      500 18.76
26/11/2025 14:49:23.516 220   18.76
      220 18.76
      220 18.76
26/11/2025 14:09:57.505 252   18.70
      252 18.70
      252 18.70
26/11/2025 14:08:59.803 40   18.68
      40 18.68
      40 18.68
26/11/2025 14:03:37.234 8   18.655
      8 18.655
      8 18.655
26/11/2025 14:02:53.982 3   18.655
      3 18.655
      3 18.655
26/11/2025 13:19:58.735 100   18.575
      100 18.575
      100 18.575
26/11/2025 13:16:15.972 70   18.52
      70 18.52
      70 18.52
26/11/2025 13:12:51.988 60   18.56
      60 18.56
      60 18.56
26/11/2025 13:08:45.502 1 000   18.57
      1 000 18.57
      1 000 18.57
26/11/2025 13:04:12.380 414   18.595
      149 18.595
      265 18.595
      414 18.595
26/11/2025 12:42:58.999 100   18.605
      100 18.605
      100 18.605
26/11/2025 12:40:56.428 6   18.595
      6 18.595
      6 18.595
26/11/2025 12:27:48.979 500   18.63
      500 18.63
      500 18.63
26/11/2025 12:20:24.814 10   18.61
      10 18.61
      10 18.61
26/11/2025 12:18:29.752 8   18.63
      8 18.63
      8 18.63
26/11/2025 12:08:58.340 220   18.58
      220 18.58
      220 18.58
26/11/2025 11:59:54.252 268   18.63
      268 18.63
      268 18.63
26/11/2025 11:59:18.607 50   18.615
      50 18.615
      50 18.615
26/11/2025 11:57:31.832 6   18.625
      6 18.625
      6 18.625
26/11/2025 11:56:19.342 300   18.62
      300 18.62
      300 18.62
26/11/2025 11:29:16.908 100   18.62
      100 18.62
      100 18.62
26/11/2025 11:29:01.397 1 100   18.625
      1 100 18.625
      1 100 18.625
26/11/2025 11:26:12.207 425   18.64
      425 18.64
      425 18.64
26/11/2025 11:18:23.698 10   18.655
      10 18.655
      10 18.655
26/11/2025 11:10:06.866 55   18.67
      55 18.67
      55 18.67
26/11/2025 11:07:54.622 267   18.68
      267 18.68
      267 18.68
26/11/2025 11:01:39.574 450   18.655
      450 18.655
      450 18.655
26/11/2025 11:01:20.476 300   18.66
      300 18.66
      300 18.66
26/11/2025 11:00:10.536 1 100   18.66
      1 100 18.66
      1 100 18.66
26/11/2025 10:56:32.773 10   18.635
      10 18.635
      10 18.635
26/11/2025 10:54:47.138 20   18.625
      20 18.625
      20 18.625
26/11/2025 10:51:59.639 936   18.66
      936 18.66
      936 18.66
26/11/2025 10:51:23.387 56   18.66
      56 18.66
      56 18.66
26/11/2025 10:50:40.909 2   18.66
      2 18.66
      2 18.66
26/11/2025 10:33:11.335 100   18.68
      100 18.68
      100 18.68
26/11/2025 10:26:24.670 200   18.65
      200 18.65
      200 18.65
26/11/2025 10:23:43.116 6   18.645
      6 18.645
      6 18.645
26/11/2025 10:20:43.853 24   18.645
      24 18.645
      24 18.645
26/11/2025 10:18:09.661 50   18.605
      50 18.605
      50 18.605
26/11/2025 10:17:23.298 2   18.61
      2 18.61
      2 18.61
26/11/2025 10:09:15.869 274   18.645
      274 18.645
      274 18.645
26/11/2025 10:00:05.736 555   18.62
      555 18.62
      555 18.62
26/11/2025 09:58:11.380 50   18.625
      50 18.625
      50 18.625
26/11/2025 09:57:24.827 30   18.65
      30 18.65
      30 18.65
26/11/2025 09:51:40.208 55   18.64
      55 18.64
      55 18.64
26/11/2025 09:51:18.464 12   18.655
      12 18.655
      12 18.655
26/11/2025 09:48:21.906 268   18.655
      268 18.655
      268 18.655
26/11/2025 09:47:26.933 100   18.66
      100 18.66
      100 18.66
26/11/2025 09:40:56.634 25   18.685
      25 18.685
      25 18.685
26/11/2025 09:35:42.014 2   18.66
      2 18.66
      2 18.66
26/11/2025 09:32:56.786 5   18.655
      5 18.655
      5 18.655
26/11/2025 09:23:17.171 3   18.65
      3 18.65
      3 18.65
26/11/2025 09:22:06.829 5   18.69
      5 18.69
      5 18.69
26/11/2025 09:21:57.958 12   18.68
      12 18.68
      12 18.68
26/11/2025 09:14:12.585 100   18.61
      100 18.61
      100 18.61
26/11/2025 09:07:18.175 500   18.60
      500 18.60
      500 18.60
26/11/2025 09:06:23.686 162   18.675
      162 18.675
      162 18.675
26/11/2025 09:05:23.933 1 000   18.66
      200 18.66
      800 18.66
      1 000 18.66
26/11/2025 08:50:24.269 3   18.63
      3 18.63
      3 18.63
26/11/2025 08:47:38.847 229   18.59
      229 18.59
      229 18.59
26/11/2025 08:45:56.132 267   18.68
      267 18.68
      267 18.68
26/11/2025 08:39:25.084 200   18.68
      200 18.68
      200 18.68
26/11/2025 08:39:10.743 300   18.68
      300 18.68
      300 18.68
26/11/2025 08:35:53.398 50   18.675
      50 18.675
      50 18.675
26/11/2025 08:34:19.102 1   18.675
      1 18.675
      1 18.675
26/11/2025 08:33:46.490 3   18.53
      3 18.53
      3 18.53
26/11/2025 08:31:48.861 107   18.665
      107 18.665
      107 18.665
26/11/2025 08:31:34.172 100   18.525
      100 18.525
      100 18.525
26/11/2025 08:31:19.090 107   18.67
      107 18.67
      7 18.67
      100 18.67
26/11/2025 08:28:38.207 2   18.66
      2 18.66
      2 18.66
26/11/2025 08:23:44.009 150   18.52
      150 18.52
      150 18.52
26/11/2025 08:18:21.191 700   18.55
      500 18.55
      700 18.55
      200 18.55
26/11/2025 08:18:12.362 300   18.545
      300 18.545
      300 18.545
26/11/2025 08:16:20.449 162   18.545
      162 18.545
      162 18.545
26/11/2025 08:00:39.779 3   18.51
      3 18.51
      3 18.51
26/11/2025 08:00:19.166 3   18.545
      3 18.545
      3 18.545
26/11/2025 07:50:48.459 75   18.545
      75 18.545
      75 18.545
26/11/2025 07:37:03.836 100   18.51
      100 18.51
      100 18.51
26/11/2025 07:31:22.321 300   18.505
      100 18.505
      300 18.505
      200 18.505
26/11/2025 07:30:13.226 300   18.545
      300 18.545
      300 18.545
26/11/2025 07:30:10.148 145   18.545
      80 18.545
      5 18.545
      60 18.545
      140 18.545
      5 18.545
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)