BAE Systems PLC

124

117

18.775

Date Time Volume Order Volume Price
03/12/2025 21:39:15.574 100   18.775
      100 18.775
      100 18.775
03/12/2025 21:16:35.268 164   18.73
      50 18.73
      114 18.73
      164 18.73
03/12/2025 21:14:01.612 25   18.775
      25 18.775
      25 18.775
03/12/2025 21:07:08.507 53   18.775
      53 18.775
      53 18.775
03/12/2025 21:04:38.360 55   18.775
      55 18.775
      55 18.775
03/12/2025 20:41:32.400 8   18.775
      8 18.775
      8 18.775
03/12/2025 19:00:09.310 5   18.775
      5 18.775
      5 18.775
03/12/2025 18:48:26.281 15   18.77
      15 18.77
      15 18.77
03/12/2025 18:40:16.147 20   18.77
      20 18.77
      20 18.77
03/12/2025 18:37:46.401 267   18.73
      267 18.73
      267 18.73
03/12/2025 18:27:23.935 70   18.635
      70 18.635
      70 18.635
03/12/2025 18:24:10.901 100   18.64
      100 18.64
      100 18.64
03/12/2025 17:47:54.868 280   18.675
      280 18.675
      280 18.675
03/12/2025 17:47:46.481 700   18.63
      700 18.63
      700 18.63
03/12/2025 17:47:22.820 280   18.625
      280 18.625
      280 18.625
03/12/2025 17:46:33.881 280   18.68
      280 18.68
      280 18.68
03/12/2025 17:44:32.723 1   18.77
      1 18.77
      1 18.77
03/12/2025 17:37:23.509 10   18.775
      10 18.775
      10 18.775
03/12/2025 17:36:21.102 280   18.715
      280 18.715
      280 18.715
03/12/2025 17:23:09.771 533   18.775
      533 18.775
      533 18.775
03/12/2025 17:22:48.099 40   18.775
      40 18.775
      40 18.775
03/12/2025 17:17:35.135 30   18.74
      30 18.74
      30 18.74
03/12/2025 17:11:29.325 75   18.76
      75 18.76
      75 18.76
03/12/2025 17:03:21.442 400   18.775
      400 18.775
      400 18.775
03/12/2025 17:02:48.688 50   18.76
      50 18.76
      50 18.76
03/12/2025 16:46:29.581 1   18.74
      1 18.74
      1 18.74
03/12/2025 16:41:26.190 10   18.68
      10 18.68
      10 18.68
03/12/2025 16:26:08.806 10   18.645
      10 18.645
      10 18.645
03/12/2025 16:25:52.025 215   18.645
      215 18.645
      215 18.645
03/12/2025 16:17:57.616 300   18.60
      300 18.60
      300 18.60
03/12/2025 16:08:12.212 100   18.65
      100 18.65
      100 18.65
03/12/2025 16:05:14.564 55   18.695
      55 18.695
      55 18.695
03/12/2025 16:00:04.699 25   18.70
      25 18.70
      25 18.70
03/12/2025 15:53:41.116 101   18.65
      101 18.65
      101 18.65
03/12/2025 15:49:14.824 130   18.68
      130 18.68
      130 18.68
03/12/2025 15:48:53.254 300   18.675
      300 18.675
      300 18.675
03/12/2025 15:48:48.577 130   18.68
      130 18.68
      130 18.68
03/12/2025 15:11:41.813 100   18.625
      100 18.625
      100 18.625
03/12/2025 15:11:17.904 4   18.62
      4 18.62
      4 18.62
03/12/2025 15:03:14.569 100   18.60
      100 18.60
      100 18.60
03/12/2025 15:00:23.538 20   18.63
      20 18.63
      20 18.63
03/12/2025 14:52:54.287 170   18.615
      170 18.615
      170 18.615
03/12/2025 14:50:16.134 150   18.60
      150 18.60
      150 18.60
03/12/2025 14:49:56.630 50   18.605
      50 18.605
      50 18.605
03/12/2025 14:46:12.173 350   18.625
      350 18.625
      350 18.625
03/12/2025 14:45:01.194 1   18.62
      1 18.62
      1 18.62
03/12/2025 14:16:46.875 10   18.62
      10 18.62
      10 18.62
03/12/2025 14:03:23.069 30   18.625
      30 18.625
      30 18.625
03/12/2025 13:56:39.033 200   18.61
      200 18.61
      200 18.61
03/12/2025 13:52:46.505 500   18.615
      500 18.615
      500 18.615
03/12/2025 13:45:54.196 1 000   18.635
      1 000 18.635
      1 000 18.635
03/12/2025 13:15:47.748 50   18.565
      50 18.565
      50 18.565
03/12/2025 12:59:17.998 20   18.625
      20 18.625
      20 18.625
03/12/2025 12:53:56.408 5   18.60
      5 18.60
      5 18.60
03/12/2025 12:50:23.265 400   18.575
      400 18.575
      400 18.575
03/12/2025 12:40:42.822 26   18.58
      26 18.58
      26 18.58
03/12/2025 12:28:20.798 350   18.62
      350 18.62
      350 18.62
03/12/2025 12:26:10.453 3   18.63
      3 18.63
      3 18.63
03/12/2025 12:23:50.723 161   18.60
      161 18.60
      161 18.60
03/12/2025 12:21:25.771 80   18.58
      80 18.58
      80 18.58
03/12/2025 12:20:30.398 30   18.60
      30 18.60
      30 18.60
03/12/2025 12:12:01.327 250   18.61
      250 18.61
      250 18.61
03/12/2025 12:01:02.387 300   18.57
      300 18.57
      300 18.57
03/12/2025 11:56:48.329 7   18.585
      7 18.585
      7 18.585
03/12/2025 11:53:35.034 5   18.585
      5 18.585
      5 18.585
03/12/2025 11:49:15.536 269   18.585
      269 18.585
      269 18.585
03/12/2025 11:34:47.495 3   18.565
      3 18.565
      3 18.565
03/12/2025 11:27:12.892 300   18.58
      300 18.58
      300 18.58
03/12/2025 11:26:47.357 300   18.60
      300 18.60
      300 18.60
03/12/2025 11:26:01.947 300   18.605
      300 18.605
      300 18.605
03/12/2025 11:23:40.174 200   18.61
      200 18.61
      200 18.61
03/12/2025 11:19:26.407 50   18.615
      50 18.615
      50 18.615
03/12/2025 11:18:35.724 10   18.59
      10 18.59
      10 18.59
03/12/2025 11:18:29.127 500   18.59
      500 18.59
      500 18.59
03/12/2025 11:18:24.886 300   18.585
      300 18.585
      300 18.585
03/12/2025 11:01:46.213 30   18.57
      30 18.57
      30 18.57
03/12/2025 10:47:16.505 300   18.56
      300 18.56
      300 18.56
03/12/2025 10:45:30.578 300   18.565
      300 18.565
      300 18.565
03/12/2025 10:43:55.670 600   18.59
      600 18.59
      600 18.59
03/12/2025 10:42:15.423 50   18.635
      50 18.635
      50 18.635
03/12/2025 10:41:37.428 24   18.65
      24 18.65
      24 18.65
03/12/2025 10:37:06.983 1   18.64
      1 18.64
      1 18.64
03/12/2025 10:36:28.022 4   18.615
      4 18.615
      4 18.615
03/12/2025 10:36:27.879 1   18.635
      1 18.635
      1 18.635
03/12/2025 10:36:23.714 200   18.605
      200 18.605
      200 18.605
03/12/2025 10:36:21.303 100   18.605
      100 18.605
      100 18.605
03/12/2025 10:35:12.675 10   18.63
      10 18.63
      10 18.63
03/12/2025 10:28:26.724 100   18.67
      100 18.67
      100 18.67
03/12/2025 10:17:41.133 125   18.56
      125 18.56
      125 18.56
03/12/2025 10:00:41.129 25   18.565
      25 18.565
      25 18.565
03/12/2025 09:58:50.602 3   18.56
      3 18.56
      3 18.56
03/12/2025 09:49:13.401 250   18.50
      250 18.50
      250 18.50
03/12/2025 09:41:53.673 100   18.46
      100 18.46
      100 18.46
03/12/2025 09:40:07.099 222   18.485
      222 18.485
      222 18.485
03/12/2025 09:35:32.765 35   18.56
      35 18.56
      35 18.56
03/12/2025 09:19:07.844 250   18.50
      200 18.50
      50 18.50
      250 18.50
03/12/2025 09:10:24.971 500   18.55
      500 18.55
      500 18.55
03/12/2025 09:05:26.620 42   18.58
      42 18.58
      42 18.58
03/12/2025 09:05:25.851 500   18.60
      500 18.60
      500 18.60
03/12/2025 08:54:09.644 100   18.865
      100 18.865
      100 18.865
03/12/2025 08:50:38.507 40   18.865
      40 18.865
      40 18.865
03/12/2025 08:50:38.412 450   18.80
      300 18.80
      450 18.80
      150 18.80
03/12/2025 08:50:21.796 300   18.77
      300 18.77
      300 18.77
03/12/2025 08:42:51.986 5   18.765
      5 18.765
      5 18.765
03/12/2025 08:40:31.857 30   18.77
      30 18.77
      30 18.77
03/12/2025 08:32:40.265 50   18.765
      50 18.765
      50 18.765
03/12/2025 08:22:29.924 200   18.77
      200 18.77
      150 18.77
      50 18.77
03/12/2025 08:09:51.272 500   18.70
      500 18.70
      500 18.70
03/12/2025 08:09:37.242 300   18.69
      300 18.69
      300 18.69
03/12/2025 08:00:49.523 263   18.675
      263 18.675
      263 18.675
03/12/2025 07:59:16.579 10   18.675
      10 18.675
      10 18.675
03/12/2025 07:57:17.016 150   18.65
      150 18.65
      150 18.65
03/12/2025 07:56:00.178 274   18.645
      274 18.645
      274 18.645
03/12/2025 07:51:59.500 300   18.605
      300 18.605
      300 18.605
03/12/2025 07:32:14.832 300   18.60
      300 18.60
      300 18.60
03/12/2025 07:31:52.629 500   18.73
      430 18.73
      100 18.73
      70 18.73
      400 18.73
03/12/2025 07:30:10.676 20   18.63
      20 18.63
      20 18.63
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)