BAE Systems PLC
- Information
- Last
- Buy
- Sell
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
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:
26/11/2025 @ 22:00:00
Last Update:
26/11/2025 @ 22:00:00

