Tradegate Exchange

BAE Systems PLC

186

174

21.59

Date	Time	Volume	Order Volume	Price
21/10/2025	19:50:50.047	250		21.59
			250	21.59
			250	21.59
21/10/2025	19:48:43.769	140		21.59
			140	21.59
			140	21.59
21/10/2025	19:48:41.766	250		21.59
			250	21.59
			250	21.59
21/10/2025	19:39:15.669	10		21.63
			10	21.63
			10	21.63
21/10/2025	19:30:18.854	210		21.63
			210	21.63
			210	21.63
21/10/2025	19:30:18.556	240		21.63
			240	21.63
			240	21.63
21/10/2025	19:30:18.003	240		21.63
			240	21.63
			240	21.63
21/10/2025	19:29:43.354	240		21.63
			240	21.63
			240	21.63
21/10/2025	19:23:18.759	2 000		21.63
			2 000	21.63
			2 000	21.63
21/10/2025	19:23:11.169	101		21.52
			101	21.52
			101	21.52
21/10/2025	19:20:40.323	200		21.48
			200	21.48
			200	21.48
21/10/2025	19:13:55.596	4		21.49
			4	21.49
			4	21.49
21/10/2025	19:03:56.079	50		21.46
			50	21.46
			50	21.46
21/10/2025	19:03:09.919	250		21.45
			250	21.45
			250	21.45
21/10/2025	19:03:00.009	7		21.36
			7	21.36
			7	21.36
21/10/2025	18:56:23.208	1		21.49
			1	21.49
			1	21.49
21/10/2025	18:51:49.809	92		21.52
			92	21.52
			92	21.52
21/10/2025	18:46:57.327	20		21.53
			20	21.53
			20	21.53
21/10/2025	18:45:24.941	250		21.53
			250	21.53
			250	21.53
21/10/2025	18:38:57.515	24		21.53
			24	21.53
			24	21.53
21/10/2025	18:17:55.238	28		21.62
			28	21.62
			28	21.62
21/10/2025	18:00:15.722	49		21.54
			49	21.54
			49	21.54
21/10/2025	17:44:22.441	80		21.53
			80	21.53
			80	21.53
21/10/2025	17:42:23.658	50		21.60
			50	21.60
			50	21.60
21/10/2025	17:42:21.794	250		21.60
			250	21.60
			250	21.60
21/10/2025	17:42:13.353	250		21.59
			250	21.59
			250	21.59
21/10/2025	17:41:54.083	200		21.58
			200	21.58
			200	21.58
21/10/2025	17:40:56.468	1		21.58
			1	21.58
			1	21.58
21/10/2025	17:40:55.469	10		21.58
			10	21.58
			10	21.58
21/10/2025	17:39:31.243	250		21.57
			250	21.57
			250	21.57
21/10/2025	17:37:01.746	189		21.59
			189	21.59
			189	21.59
21/10/2025	17:21:09.275	250		21.57
			250	21.57
			250	21.57
21/10/2025	17:21:03.789	250		21.55
			250	21.55
			250	21.55
21/10/2025	17:18:03.038	47		21.56
			47	21.56
			47	21.56
21/10/2025	17:04:10.556	32		21.49
			32	21.49
			32	21.49
21/10/2025	17:02:55.290	25		21.50
			25	21.50
			25	21.50
21/10/2025	16:52:03.879	3		21.47
			3	21.47
			3	21.47
21/10/2025	16:48:21.856	250		21.44
			250	21.44
			250	21.44
21/10/2025	16:46:45.299	1		21.42
			1	21.42
			1	21.42
21/10/2025	16:45:21.875	250		21.41
			250	21.41
			250	21.41
21/10/2025	16:44:55.668	250		21.42
			250	21.42
			250	21.42
21/10/2025	16:39:22.816	150		21.42
			150	21.42
			150	21.42
21/10/2025	16:32:47.875	2 354		21.34
			2 254	21.34
			2 354	21.34
			100	21.34
21/10/2025	16:32:34.969	250		21.42
			250	21.42
			250	21.42
21/10/2025	16:32:34.922	65		21.42
			65	21.42
			65	21.42
21/10/2025	16:24:51.574	120		21.47
			120	21.47
			120	21.47
21/10/2025	16:19:31.037	1		21.48
			1	21.48
			1	21.48
21/10/2025	16:17:14.763	250		21.50
			250	21.50
			250	21.50
21/10/2025	16:16:22.527	10		21.49
			10	21.49
			10	21.49
21/10/2025	16:02:23.222	2		21.45
			2	21.45
			2	21.45
21/10/2025	15:53:32.642	51		21.54
			51	21.54
			51	21.54
21/10/2025	15:47:30.909	250		21.51
			250	21.51
			250	21.51
21/10/2025	15:45:58.378	25		21.54
			25	21.54
			25	21.54
21/10/2025	15:44:03.429	250		21.55
			250	21.55
			250	21.55
21/10/2025	15:42:40.595	750		21.55
			750	21.55
			750	21.55
21/10/2025	15:42:34.816	247		21.56
			247	21.56
			247	21.56
21/10/2025	15:42:31.596	250		21.56
			250	21.56
			250	21.56
21/10/2025	15:38:43.740	50		21.56
			50	21.56
			50	21.56
21/10/2025	15:38:41.255	350		21.56
			350	21.56
			250	21.56
			100	21.56
21/10/2025	15:38:05.965	96		21.48
			96	21.48
			96	21.48
21/10/2025	15:37:18.571	250		21.53
			250	21.53
			250	21.53
21/10/2025	15:35:28.288	13		21.50
			13	21.50
			13	21.50
21/10/2025	15:35:19.368	250		21.50
			250	21.50
			250	21.50
21/10/2025	15:34:17.400	250		21.50
			250	21.50
			250	21.50
21/10/2025	15:31:17.376	250		21.49
			250	21.49
			250	21.49
21/10/2025	15:28:10.662	250		21.48
			250	21.48
			250	21.48
21/10/2025	15:27:42.356	700		21.50
			10	21.50
			690	21.50
			700	21.50
21/10/2025	15:25:47.151	1 000		21.50
			1 000	21.50
			1 000	21.50
21/10/2025	15:14:54.695	500		21.50
			500	21.50
			500	21.50
21/10/2025	15:14:47.126	1 000		21.50
			1 000	21.50
			1 000	21.50
21/10/2025	15:06:23.433	130		21.48
			130	21.48
			130	21.48
21/10/2025	15:04:57.439	100		21.49
			100	21.49
			100	21.49
21/10/2025	14:50:27.031	720		21.50
			720	21.50
			720	21.50
21/10/2025	14:48:35.744	3		21.47
			3	21.47
			3	21.47
21/10/2025	14:48:21.248	2		21.49
			2	21.49
			2	21.49
21/10/2025	14:46:34.618	69		21.45
			69	21.45
			69	21.45
21/10/2025	14:46:09.613	508		21.49
			506	21.49
			508	21.49
			2	21.49
21/10/2025	14:46:01.075	1 000		21.49
			1 000	21.49
			1 000	21.49
21/10/2025	14:43:47.905	16		21.44
			16	21.44
			16	21.44
21/10/2025	14:42:05.293	150		21.46
			150	21.46
			150	21.46
21/10/2025	14:41:49.353	580		21.46
			580	21.46
			580	21.46
21/10/2025	14:40:06.540	250		21.41
			250	21.41
			250	21.41
21/10/2025	14:39:46.805	1 000		21.43
			1 000	21.43
			1 000	21.43
21/10/2025	14:34:34.426	20		21.41
			20	21.41
			20	21.41
21/10/2025	14:32:57.756	760		21.41
			760	21.41
			760	21.41
21/10/2025	14:29:31.362	32		21.44
			32	21.44
			32	21.44
21/10/2025	14:27:35.378	1 000		21.42
			1 000	21.42
			1 000	21.42
21/10/2025	14:26:42.982	918		21.44
			918	21.44
			918	21.44
21/10/2025	14:24:53.517	1		21.40
			1	21.40
			1	21.40
21/10/2025	14:23:15.698	18		21.41
			18	21.41
			18	21.41
21/10/2025	14:20:44.643	485		21.41
			485	21.41
			485	21.41
21/10/2025	14:17:42.597	20		21.43
			20	21.43
			20	21.43
21/10/2025	14:16:35.778	145		21.43
			145	21.43
			145	21.43
21/10/2025	13:59:57.050	455		21.45
			455	21.45
			455	21.45
21/10/2025	13:38:47.919	249		21.42
			249	21.42
			249	21.42
21/10/2025	13:32:58.332	100		21.38
			100	21.38
			100	21.38
21/10/2025	13:27:37.314	20		21.39
			20	21.39
			20	21.39
21/10/2025	13:26:56.184	30		21.39
			30	21.39
			30	21.39
21/10/2025	13:18:03.429	1		21.45
			1	21.45
			1	21.45
21/10/2025	13:09:50.496	1		21.46
			1	21.46
			1	21.46
21/10/2025	13:02:53.757	20		21.46
			20	21.46
			20	21.46
21/10/2025	12:42:04.384	500		21.44
			500	21.44
			500	21.44
21/10/2025	12:35:39.248	45		21.42
			45	21.42
			45	21.42
21/10/2025	12:28:39.921	8		21.42
			8	21.42
			8	21.42
21/10/2025	12:25:23.689	180		21.41
			180	21.41
			180	21.41
21/10/2025	12:19:43.985	6		21.32
			6	21.32
			6	21.32
21/10/2025	12:11:22.488	700		21.35
			700	21.35
			700	21.35
21/10/2025	11:55:50.528	50		21.35
			50	21.35
			50	21.35
21/10/2025	11:40:44.655	70		21.26
			70	21.26
			70	21.26
21/10/2025	11:37:10.436	20		21.27
			20	21.27
			20	21.27
21/10/2025	11:28:20.828	250		21.24
			250	21.24
			250	21.24
21/10/2025	11:23:52.674	250		21.25
			250	21.25
			250	21.25
21/10/2025	11:21:35.084	235		21.26
			235	21.26
			235	21.26
21/10/2025	11:18:44.959	352		21.27
			352	21.27
			352	21.27
21/10/2025	11:16:36.945	110		21.24
			110	21.24
			110	21.24
21/10/2025	11:08:45.536	100		21.27
			100	21.27
			100	21.27
21/10/2025	11:02:33.704	15		21.22
			15	21.22
			15	21.22
21/10/2025	11:01:42.835	80		21.25
			80	21.25
			80	21.25
21/10/2025	10:59:14.914	500		21.21
			500	21.21
			500	21.21
21/10/2025	10:58:19.420	33		21.25
			10	21.25
			23	21.25
			33	21.25
21/10/2025	10:56:00.348	176		21.28
			176	21.28
			176	21.28
21/10/2025	10:53:33.138	1		21.30
			1	21.30
			1	21.30
21/10/2025	10:50:29.983	50		21.30
			50	21.30
			50	21.30
21/10/2025	10:49:11.269	14		21.30
			14	21.30
			14	21.30
21/10/2025	10:48:25.534	1 000		21.30
			1 000	21.30
			1 000	21.30
21/10/2025	10:47:59.135	604		21.30
			604	21.30
			604	21.30
21/10/2025	10:47:58.912	1 000		21.30
			1 000	21.30
			1 000	21.30
21/10/2025	10:47:00.885	1 000		21.29
			1 000	21.29
			1 000	21.29
21/10/2025	10:43:56.991	10		21.30
			10	21.30
			10	21.30
21/10/2025	10:40:40.637	20		21.31
			20	21.31
			20	21.31
21/10/2025	10:35:45.012	10		21.31
			10	21.31
			10	21.31
21/10/2025	10:35:37.963	5		21.31
			5	21.31
			5	21.31
21/10/2025	10:34:04.730	300		21.29
			300	21.29
			300	21.29
21/10/2025	10:27:36.948	84		21.32
			84	21.32
			84	21.32
21/10/2025	10:22:35.331	900		21.29
			900	21.29
			900	21.29
21/10/2025	10:19:19.685	900		21.30
			900	21.30
			900	21.30
21/10/2025	10:17:10.452	350		21.32
			350	21.32
			350	21.32
21/10/2025	10:17:10.308	1 000		21.32
			1 000	21.32
			1 000	21.32
21/10/2025	10:16:57.622	1 000		21.30
			1 000	21.30
			1 000	21.30
21/10/2025	10:15:27.000	1 000		21.29
			1 000	21.29
			1 000	21.29
21/10/2025	10:07:52.439	150		21.29
			150	21.29
			150	21.29
21/10/2025	10:02:48.453	100		21.31
			100	21.31
			100	21.31
21/10/2025	10:01:04.405	3		21.34
			3	21.34
			3	21.34
21/10/2025	09:48:10.230	5		21.33
			5	21.33
			5	21.33
21/10/2025	09:39:52.327	60		21.37
			60	21.37
			60	21.37
21/10/2025	09:38:21.939	461		21.33
			461	21.33
			461	21.33
21/10/2025	09:37:52.937	1 000		21.35
			1 000	21.35
			1 000	21.35
21/10/2025	09:35:48.126	65		21.38
			65	21.38
			65	21.38
21/10/2025	09:33:21.666	30		21.40
			30	21.40
			30	21.40
21/10/2025	09:28:56.149	15		21.36
			15	21.36
			15	21.36
21/10/2025	09:25:55.330	8		21.35
			8	21.35
			8	21.35
21/10/2025	09:23:46.365	400		21.35
			400	21.35
			400	21.35
21/10/2025	09:21:36.668	300		21.40
			300	21.40
			300	21.40
21/10/2025	09:20:46.263	300		21.41
			300	21.41
			300	21.41
21/10/2025	09:17:44.977	10		21.41
			10	21.41
			10	21.41
21/10/2025	09:16:21.194	200		21.43
			200	21.43
			200	21.43
21/10/2025	09:08:07.316	1 497		21.45
			1	21.45
			1 496	21.45
			1 497	21.45
21/10/2025	09:07:51.126	1 100		21.45
			1 095	21.45
			5	21.45
			1 000	21.45
			100	21.45
21/10/2025	09:07:51.051	1		21.51
			1	21.51
			1	21.51
21/10/2025	08:49:12.025	170		21.77
			170	21.77
			170	21.77
21/10/2025	08:48:18.606	300		21.73
			300	21.73
			300	21.73
21/10/2025	08:37:26.815	2		21.72
			2	21.72
			2	21.72
21/10/2025	08:34:10.199	1		21.63
			1	21.63
			1	21.63
21/10/2025	08:31:25.225	50		21.72
			50	21.72
			50	21.72
21/10/2025	08:29:55.259	1		21.71
			1	21.71
			1	21.71
21/10/2025	08:29:20.072	300		21.68
			300	21.68
			300	21.68
21/10/2025	08:28:45.924	300		21.69
			300	21.69
			300	21.69
21/10/2025	08:09:58.767	10		21.60
			10	21.60
			10	21.60
21/10/2025	08:04:11.961	5		21.69
			5	21.69
			5	21.69
21/10/2025	08:00:20.761	2		21.61
			2	21.61
			2	21.61
21/10/2025	07:40:37.958	50		21.71
			50	21.71
			50	21.71
21/10/2025	07:39:45.265	10		21.71
			10	21.71
			10	21.71
21/10/2025	07:39:44.423	97		21.62
			97	21.62
			97	21.62
21/10/2025	07:30:12.146	127		21.62
			105	21.62
			42	21.62
			15	21.62
			10	21.62
			7	21.62
			50	21.62
			25	21.62

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 CEST (UTC+2)

Price search

Share prices

Publications

Trading hours
7:30AM ‘til 10PM

Today’s Leader

TKMS AG & Co. KGaA Bid: 78.96 / Ask: 78.99
Volume: 532 761
-13.29%

Apps

Top 5 Turnover

Realtime Quotes
Last Update:
21/10/2025 @ 19:53:14

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice