BAE Systems PLC

184

171

18.505

Date Time Volume Order Volume Price
25/11/2025 21:32:40.497 125   18.505
      125 18.505
      125 18.505
25/11/2025 21:31:28.730 300   18.505
      300 18.505
      300 18.505
25/11/2025 20:36:03.629 200   18.545
      200 18.545
      200 18.545
25/11/2025 20:35:57.903 27   18.545
      27 18.545
      27 18.545
25/11/2025 20:26:42.807 10   18.535
      10 18.535
      10 18.535
25/11/2025 20:22:29.292 20   18.535
      20 18.535
      20 18.535
25/11/2025 20:19:20.531 41   18.505
      41 18.505
      41 18.505
25/11/2025 19:54:09.031 200   18.505
      200 18.505
      200 18.505
25/11/2025 19:53:07.273 5   18.505
      5 18.505
      5 18.505
25/11/2025 19:47:47.259 250   18.545
      250 18.545
      250 18.545
25/11/2025 19:40:56.012 150   18.545
      150 18.545
      150 18.545
25/11/2025 19:39:07.250 129   18.545
      129 18.545
      129 18.545
25/11/2025 19:18:52.671 300   18.505
      300 18.505
      300 18.505
25/11/2025 19:13:27.136 60   18.505
      60 18.505
      60 18.505
25/11/2025 19:13:11.971 1   18.555
      1 18.555
      1 18.555
25/11/2025 19:06:06.536 100   18.55
      100 18.55
      100 18.55
25/11/2025 18:55:34.921 50   18.505
      50 18.505
      50 18.505
25/11/2025 18:49:20.372 6   18.565
      6 18.565
      6 18.565
25/11/2025 18:44:44.685 107   18.57
      107 18.57
      107 18.57
25/11/2025 18:37:30.565 210   18.505
      210 18.505
      210 18.505
25/11/2025 18:16:44.553 300   18.505
      300 18.505
      300 18.505
25/11/2025 18:16:22.552 200   18.475
      200 18.475
      200 18.475
25/11/2025 18:15:12.290 40   18.48
      40 18.48
      40 18.48
25/11/2025 18:06:29.393 300   18.475
      300 18.475
      300 18.475
25/11/2025 18:05:56.229 300   18.595
      300 18.595
      300 18.595
25/11/2025 17:55:33.919 105   18.59
      105 18.59
      105 18.59
25/11/2025 17:51:09.795 30   18.605
      30 18.605
      30 18.605
25/11/2025 17:40:50.647 1   18.605
      1 18.605
      1 18.605
25/11/2025 17:36:46.408 200   18.59
      200 18.59
      200 18.59
25/11/2025 17:27:15.235 200   18.64
      200 18.64
      200 18.64
25/11/2025 17:21:50.164 150   18.65
      150 18.65
      150 18.65
25/11/2025 17:11:38.512 300   18.62
      300 18.62
      300 18.62
25/11/2025 16:43:40.690 8   18.635
      8 18.635
      8 18.635
25/11/2025 16:43:20.821 20   18.635
      20 18.635
      20 18.635
25/11/2025 16:37:32.875 40   18.61
      40 18.61
      40 18.61
25/11/2025 16:26:42.595 500   18.57
      500 18.57
      500 18.57
25/11/2025 16:21:00.549 50   18.585
      50 18.585
      50 18.585
25/11/2025 16:16:22.024 9   18.58
      9 18.58
      9 18.58
25/11/2025 16:14:24.963 6   18.585
      6 18.585
      6 18.585
25/11/2025 16:07:35.430 70   18.56
      70 18.56
      70 18.56
25/11/2025 16:07:30.403 1 100   18.56
      1 100 18.56
      1 100 18.56
25/11/2025 16:00:04.414 1   18.55
      1 18.55
      1 18.55
25/11/2025 15:54:18.680 1 000   18.485
      1 000 18.485
      1 000 18.485
25/11/2025 15:49:15.546 125   18.47
      125 18.47
      125 18.47
25/11/2025 15:48:59.212 1 020   18.50
      1 020 18.50
      1 000 18.50
      20 18.50
25/11/2025 15:43:07.738 10   18.58
      10 18.58
      10 18.58
25/11/2025 15:38:39.371 3   18.62
      3 18.62
      3 18.62
25/11/2025 15:38:11.898 2   18.64
      2 18.64
      2 18.64
25/11/2025 15:34:24.291 300   18.635
      300 18.635
      300 18.635
25/11/2025 15:29:24.357 100   18.685
      100 18.685
      100 18.685
25/11/2025 15:25:51.973 5   18.635
      5 18.635
      5 18.635
25/11/2025 15:06:11.093 50   18.73
      50 18.73
      50 18.73
25/11/2025 15:04:34.975 310   18.745
      310 18.745
      310 18.745
25/11/2025 14:49:34.589 1 100   18.75
      1 100 18.75
      1 100 18.75
25/11/2025 14:48:15.933 1 100   18.755
      1 100 18.755
      1 100 18.755
25/11/2025 14:46:22.475 500   18.745
      500 18.745
      500 18.745
25/11/2025 14:41:07.524 10   18.755
      10 18.755
      10 18.755
25/11/2025 14:38:56.102 205   18.77
      205 18.77
      205 18.77
25/11/2025 14:36:51.178 1   18.805
      1 18.805
      1 18.805
25/11/2025 14:27:22.728 80   18.725
      80 18.725
      80 18.725
25/11/2025 14:25:11.167 100   18.735
      100 18.735
      100 18.735
25/11/2025 14:23:34.853 236   18.75
      236 18.75
      236 18.75
25/11/2025 14:22:20.636 1   18.75
      1 18.75
      1 18.75
25/11/2025 14:17:00.999 100   18.72
      100 18.72
      100 18.72
25/11/2025 14:11:27.369 160   18.66
      160 18.66
      160 18.66
25/11/2025 14:10:18.091 40   18.655
      40 18.655
      40 18.655
25/11/2025 14:08:00.214 245   18.68
      245 18.68
      245 18.68
25/11/2025 14:04:41.110 16   18.70
      16 18.70
      16 18.70
25/11/2025 13:58:23.037 200   18.695
      200 18.695
      200 18.695
25/11/2025 13:54:14.737 130   18.705
      130 18.705
      130 18.705
25/11/2025 13:41:43.165 200   18.765
      200 18.765
      200 18.765
25/11/2025 13:37:50.386 200   18.76
      200 18.76
      200 18.76
25/11/2025 13:35:19.788 500   18.755
      500 18.755
      500 18.755
25/11/2025 13:33:29.446 90   18.78
      90 18.78
      90 18.78
25/11/2025 13:30:03.032 150   18.765
      150 18.765
      150 18.765
25/11/2025 13:27:47.756 225   18.765
      225 18.765
      225 18.765
25/11/2025 13:23:36.878 1 000   18.76
      1 000 18.76
      1 000 18.76
25/11/2025 13:23:34.342 81   18.76
      81 18.76
      81 18.76
25/11/2025 13:21:52.398 15   18.76
      15 18.76
      15 18.76
25/11/2025 13:06:51.928 22   18.755
      22 18.755
      22 18.755
25/11/2025 13:03:01.826 6   18.785
      6 18.785
      6 18.785
25/11/2025 13:02:55.541 125   18.76
      125 18.76
      125 18.76
25/11/2025 12:52:52.538 50   18.795
      50 18.795
      50 18.795
25/11/2025 12:52:17.669 30   18.82
      30 18.82
      30 18.82
25/11/2025 12:50:37.523 10   18.78
      10 18.78
      10 18.78
25/11/2025 12:42:34.726 300   18.77
      300 18.77
      300 18.77
25/11/2025 12:32:43.675 100   18.78
      100 18.78
      100 18.78
25/11/2025 12:32:31.049 100   18.76
      100 18.76
      100 18.76
25/11/2025 12:22:35.107 250   18.775
      250 18.775
      250 18.775
25/11/2025 12:18:16.855 350   18.80
      350 18.80
      350 18.80
25/11/2025 12:12:21.574 1 100   18.80
      1 100 18.80
      1 100 18.80
25/11/2025 12:12:11.187 1 100   18.795
      1 100 18.795
      1 100 18.795
25/11/2025 12:07:39.855 6   18.80
      6 18.80
      6 18.80
25/11/2025 12:04:02.184 10   18.80
      10 18.80
      10 18.80
25/11/2025 12:02:44.881 150   18.84
      150 18.84
      150 18.84
25/11/2025 11:58:23.788 10   18.805
      10 18.805
      10 18.805
25/11/2025 11:47:53.456 5   18.87
      5 18.87
      5 18.87
25/11/2025 11:42:34.582 50   18.875
      50 18.875
      50 18.875
25/11/2025 11:41:58.220 200   18.85
      200 18.85
      200 18.85
25/11/2025 11:38:27.857 4   18.81
      4 18.81
      4 18.81
25/11/2025 11:30:20.355 3 900   18.85
      3 900 18.85
      3 900 18.85
25/11/2025 11:30:11.417 3 000   18.85
      3 000 18.85
      3 000 18.85
25/11/2025 11:29:38.243 1 100   18.845
      1 100 18.845
      1 100 18.845
25/11/2025 11:29:19.387 3 300   18.85
      3 300 18.85
      3 300 18.85
25/11/2025 11:29:02.560 1 100   18.85
      1 100 18.85
      1 100 18.85
25/11/2025 11:28:28.198 2 500   18.85
      2 500 18.85
      2 500 18.85
25/11/2025 11:27:59.981 1 100   18.845
      1 100 18.845
      1 100 18.845
25/11/2025 11:26:21.020 310   18.835
      310 18.835
      310 18.835
25/11/2025 11:26:20.410 1 100   18.835
      1 100 18.835
      1 100 18.835
25/11/2025 11:26:07.168 1 100   18.835
      1 100 18.835
      1 100 18.835
25/11/2025 11:25:29.117 1 100   18.835
      1 100 18.835
      1 100 18.835
25/11/2025 11:21:50.287 52   18.84
      52 18.84
      52 18.84
25/11/2025 11:20:48.252 1 100   18.84
      1 100 18.84
      1 100 18.84
25/11/2025 11:19:54.005 50   18.825
      50 18.825
      50 18.825
25/11/2025 11:18:43.666 204   18.82
      204 18.82
      204 18.82
25/11/2025 11:18:28.146 100   18.84
      100 18.84
      100 18.84
25/11/2025 11:13:24.875 200   18.78
      200 18.78
      200 18.78
25/11/2025 11:11:06.550 350   18.785
      350 18.785
      350 18.785
25/11/2025 11:09:36.346 1   18.82
      1 18.82
      1 18.82
25/11/2025 10:52:01.996 16   18.79
      16 18.79
      16 18.79
25/11/2025 10:51:50.198 80   18.775
      80 18.775
      80 18.775
25/11/2025 10:47:10.213 57   18.765
      57 18.765
      57 18.765
25/11/2025 10:38:58.937 500   18.815
      500 18.815
      500 18.815
25/11/2025 10:38:33.740 500   18.835
      500 18.835
      500 18.835
25/11/2025 10:36:55.783 500   18.84
      500 18.84
      500 18.84
25/11/2025 10:34:09.942 720   18.84
      720 18.84
      720 18.84
25/11/2025 10:23:11.986 30   18.835
      30 18.835
      30 18.835
25/11/2025 10:19:22.962 40   18.84
      40 18.84
      40 18.84
25/11/2025 10:16:02.118 60   18.85
      60 18.85
      60 18.85
25/11/2025 10:10:24.007 282   18.885
      282 18.885
      282 18.885
25/11/2025 10:06:42.048 450   18.87
      450 18.87
      450 18.87
25/11/2025 10:01:41.060 53   18.885
      53 18.885
      53 18.885
25/11/2025 10:00:33.204 45   18.875
      45 18.875
      45 18.875
25/11/2025 09:57:32.014 230   18.85
      230 18.85
      230 18.85
25/11/2025 09:50:39.122 1 000   18.855
      1 000 18.855
      1 000 18.855
25/11/2025 09:49:19.948 50   18.86
      50 18.86
      50 18.86
25/11/2025 09:45:29.668 250   18.865
      250 18.865
      250 18.865
25/11/2025 09:44:53.368 100   18.835
      100 18.835
      100 18.835
25/11/2025 09:37:03.039 250   18.915
      250 18.915
      250 18.915
25/11/2025 09:36:02.526 693   18.895
      693 18.895
      693 18.895
25/11/2025 09:33:09.053 10   18.895
      10 18.895
      10 18.895
25/11/2025 09:25:57.116 200   18.88
      200 18.88
      200 18.88
25/11/2025 09:19:53.398 1 100   18.875
      1 100 18.875
      1 100 18.875
25/11/2025 09:15:57.647 3   18.875
      3 18.875
      3 18.875
25/11/2025 09:12:55.678 1 100   18.885
      1 100 18.885
      1 100 18.885
25/11/2025 09:10:53.939 1 000   18.925
      1 000 18.925
      1 000 18.925
25/11/2025 09:09:43.084 6   18.915
      6 18.915
      6 18.915
25/11/2025 09:07:44.043 33   18.875
      33 18.875
      33 18.875
25/11/2025 08:58:29.055 250   18.70
      250 18.70
      250 18.70
25/11/2025 08:52:44.406 300   18.70
      300 18.70
      200 18.70
      100 18.70
25/11/2025 08:51:07.505 300   18.805
      300 18.805
      300 18.805
25/11/2025 08:48:02.571 530   18.75
      530 18.75
      530 18.75
25/11/2025 08:47:50.161 300   18.745
      300 18.745
      300 18.745
25/11/2025 08:42:36.947 300   18.745
      300 18.745
      300 18.745
25/11/2025 08:28:38.905 30   18.74
      30 18.74
      30 18.74
25/11/2025 08:06:47.400 20   18.715
      20 18.715
      20 18.715
25/11/2025 08:06:43.455 1   18.715
      1 18.715
      1 18.715
25/11/2025 08:00:56.613 60   18.605
      60 18.605
      60 18.605
25/11/2025 08:00:02.296 89   18.605
      89 18.605
      89 18.605
25/11/2025 07:49:27.503 270   18.64
      270 18.64
      270 18.64
25/11/2025 07:41:21.289 300   18.57
      300 18.57
      300 18.57
25/11/2025 07:41:05.758 328   18.55
      328 18.55
      300 18.55
      28 18.55
25/11/2025 07:40:54.735 723   18.45
      723 18.45
      723 18.45
25/11/2025 07:40:23.168 277   18.44
      277 18.44
      277 18.44
25/11/2025 07:37:55.337 7   18.44
      7 18.44
      7 18.44
25/11/2025 07:36:12.180 300   18.435
      300 18.435
      300 18.435
25/11/2025 07:35:50.179 200   18.435
      200 18.435
      200 18.435
25/11/2025 07:35:09.121 300   18.435
      300 18.435
      300 18.435
25/11/2025 07:30:32.751 250   18.285
      250 18.285
      250 18.285
25/11/2025 07:30:31.841 3 210   18.285
      300 18.285
      1 910 18.285
      262 18.285
      1 000 18.285
      2 948 18.285
25/11/2025 07:30:10.465 988   18.405
      200 18.405
      300 18.405
      150 18.405
      400 18.405
      83 18.405
      300 18.405
      2 18.405
      3 18.405
      300 18.405
      238 18.405
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)