BAE Systems PLC

151

138

26.51

Date Time Volume Order Volume Price
02/04/2026 21:59:18.379 36   26.51
      36 26.51
      36 26.51
02/04/2026 21:16:17.062 250   26.52
      250 26.52
      250 26.52
02/04/2026 21:15:20.736 3   26.65
      3 26.65
      3 26.65
02/04/2026 21:04:15.506 10   26.50
      10 26.50
      10 26.50
02/04/2026 20:59:08.779 280   26.59
      280 26.59
      280 26.59
02/04/2026 20:59:07.651 320   26.59
      20 26.59
      320 26.59
      300 26.59
02/04/2026 20:58:58.435 300   26.46
      300 26.46
      300 26.46
02/04/2026 20:48:35.094 300   26.42
      300 26.42
      300 26.42
02/04/2026 20:34:54.945 190   26.41
      190 26.41
      190 26.41
02/04/2026 20:19:40.717 8   26.41
      8 26.41
      8 26.41
02/04/2026 20:08:32.776 4   26.41
      4 26.41
      4 26.41
02/04/2026 19:57:12.619 38   26.39
      38 26.39
      38 26.39
02/04/2026 19:49:13.005 1   26.37
      1 26.37
      1 26.37
02/04/2026 19:35:36.419 1   26.30
      1 26.30
      1 26.30
02/04/2026 19:16:42.299 2   26.43
      2 26.43
      2 26.43
02/04/2026 19:15:15.853 1   26.44
      1 26.44
      1 26.44
02/04/2026 19:10:09.071 10   26.40
      10 26.40
      10 26.40
02/04/2026 19:06:59.601 200   26.31
      200 26.31
      200 26.31
02/04/2026 19:05:30.141 200   26.28
      200 26.28
      200 26.28
02/04/2026 18:08:23.258 57   26.22
      57 26.22
      57 26.22
02/04/2026 18:02:22.927 2   26.27
      2 26.27
      2 26.27
02/04/2026 17:46:03.115 12   26.27
      12 26.27
      12 26.27
02/04/2026 17:21:07.600 4   26.33
      4 26.33
      4 26.33
02/04/2026 17:13:05.499 129   26.39
      129 26.39
      129 26.39
02/04/2026 17:03:29.667 2   26.41
      2 26.41
      2 26.41
02/04/2026 16:55:55.965 1 289   26.38
      1 289 26.38
      1 289 26.38
02/04/2026 16:52:44.513 117   26.33
      117 26.33
      117 26.33
02/04/2026 16:40:43.283 3   26.40
      3 26.40
      3 26.40
02/04/2026 16:40:35.273 200   26.39
      200 26.39
      200 26.39
02/04/2026 16:33:56.347 1 400   26.30
      1 400 26.30
      1 400 26.30
02/04/2026 16:32:39.253 1 400   26.30
      1 400 26.30
      1 400 26.30
02/04/2026 16:31:02.448 1 400   26.29
      1 400 26.29
      1 400 26.29
02/04/2026 16:20:20.371 740   26.29
      740 26.29
      740 26.29
02/04/2026 16:13:15.187 100   26.25
      100 26.25
      100 26.25
02/04/2026 16:01:56.883 15   26.16
      15 26.16
      15 26.16
02/04/2026 16:00:01.589 1   26.18
      1 26.18
      1 26.18
02/04/2026 15:55:34.364 100   26.17
      100 26.17
      100 26.17
02/04/2026 15:11:21.894 380   26.06
      380 26.06
      380 26.06
02/04/2026 15:10:47.209 500   26.03
      500 26.03
      500 26.03
02/04/2026 15:10:47.142 8   26.03
      8 26.03
      8 26.03
02/04/2026 14:57:46.905 6   26.16
      6 26.16
      6 26.16
02/04/2026 14:50:57.752 1   26.16
      1 26.16
      1 26.16
02/04/2026 14:39:49.424 50   26.11
      50 26.11
      50 26.11
02/04/2026 14:34:37.978 100   26.12
      100 26.12
      100 26.12
02/04/2026 14:33:37.452 5   26.16
      5 26.16
      5 26.16
02/04/2026 14:32:21.988 1   26.17
      1 26.17
      1 26.17
02/04/2026 14:24:02.213 1   26.14
      1 26.14
      1 26.14
02/04/2026 14:21:23.000 150   26.09
      150 26.09
      150 26.09
02/04/2026 14:17:46.543 1   26.11
      1 26.11
      1 26.11
02/04/2026 14:10:27.266 1   26.06
      1 26.06
      1 26.06
02/04/2026 14:09:36.281 500   26.08
      500 26.08
      500 26.08
02/04/2026 14:08:10.306 2   26.12
      2 26.12
      2 26.12
02/04/2026 14:07:57.979 200   26.12
      200 26.12
      200 26.12
02/04/2026 14:04:35.274 50   26.17
      50 26.17
      50 26.17
02/04/2026 14:03:36.221 1   26.15
      1 26.15
      1 26.15
02/04/2026 14:02:06.112 200   26.20
      200 26.20
      200 26.20
02/04/2026 14:01:46.647 200   26.21
      200 26.21
      200 26.21
02/04/2026 14:01:25.911 71   26.21
      71 26.21
      71 26.21
02/04/2026 14:01:07.795 200   26.21
      200 26.21
      200 26.21
02/04/2026 13:47:08.287 58   26.25
      58 26.25
      58 26.25
02/04/2026 13:43:17.168 60   26.21
      60 26.21
      60 26.21
02/04/2026 13:35:54.688 50   26.23
      50 26.23
      50 26.23
02/04/2026 13:33:56.923 5   26.23
      5 26.23
      5 26.23
02/04/2026 13:33:12.543 360   26.25
      360 26.25
      360 26.25
02/04/2026 13:28:16.509 1   26.27
      1 26.27
      1 26.27
02/04/2026 13:27:39.710 1   26.27
      1 26.27
      1 26.27
02/04/2026 13:27:16.633 1   26.24
      1 26.24
      1 26.24
02/04/2026 13:26:23.562 5   26.24
      5 26.24
      5 26.24
02/04/2026 13:25:48.120 1   26.25
      1 26.25
      1 26.25
02/04/2026 13:17:50.297 2   26.22
      2 26.22
      2 26.22
02/04/2026 12:50:28.968 845   26.20
      845 26.20
      845 26.20
02/04/2026 12:41:50.590 4   26.19
      4 26.19
      4 26.19
02/04/2026 12:40:36.083 100   26.22
      100 26.22
      100 26.22
02/04/2026 12:39:57.099 3   26.22
      3 26.22
      3 26.22
02/04/2026 12:35:28.788 14   26.19
      14 26.19
      14 26.19
02/04/2026 12:30:55.926 62   26.23
      62 26.23
      62 26.23
02/04/2026 12:13:40.457 232   26.29
      232 26.29
      232 26.29
02/04/2026 12:10:02.652 1 400   26.30
      1 400 26.30
      1 200 26.30
      200 26.30
02/04/2026 12:09:52.552 1 400   26.30
      1 400 26.30
      1 400 26.30
02/04/2026 12:09:27.637 1 400   26.30
      1 400 26.30
      1 400 26.30
02/04/2026 11:55:39.382 923   26.24
      923 26.24
      923 26.24
02/04/2026 11:51:23.835 40   26.23
      40 26.23
      40 26.23
02/04/2026 11:50:40.190 1   26.22
      1 26.22
      1 26.22
02/04/2026 11:50:28.257 8   26.19
      8 26.19
      8 26.19
02/04/2026 11:45:54.488 350   26.20
      350 26.20
      350 26.20
02/04/2026 11:40:36.313 200   26.22
      200 26.22
      200 26.22
02/04/2026 11:16:31.202 1   26.20
      1 26.20
      1 26.20
02/04/2026 11:12:37.839 3   26.24
      3 26.24
      3 26.24
02/04/2026 11:09:39.677 120   26.23
      120 26.23
      120 26.23
02/04/2026 10:58:14.714 1   26.28
      1 26.28
      1 26.28
02/04/2026 10:51:01.414 100   26.28
      100 26.28
      100 26.28
02/04/2026 10:49:21.875 10   26.28
      10 26.28
      10 26.28
02/04/2026 10:33:18.743 10   26.24
      10 26.24
      10 26.24
02/04/2026 10:28:37.783 1 000   26.22
      1 000 26.22
      1 000 26.22
02/04/2026 10:26:17.617 100   26.21
      100 26.21
      100 26.21
02/04/2026 10:13:39.689 1   26.22
      1 26.22
      1 26.22
02/04/2026 10:13:00.183 1   26.19
      1 26.19
      1 26.19
02/04/2026 10:07:39.472 1   26.21
      1 26.21
      1 26.21
02/04/2026 10:07:21.709 50   26.21
      50 26.21
      1 26.21
      49 26.21
02/04/2026 10:06:51.009 1 400   26.20
      1 400 26.20
      1 400 26.20
02/04/2026 10:04:52.091 5   26.20
      5 26.20
      5 26.20
02/04/2026 10:03:19.014 191   26.19
      191 26.19
      191 26.19
02/04/2026 09:58:03.564 299   26.19
      299 26.19
      299 26.19
02/04/2026 09:57:56.052 299   26.18
      299 26.18
      299 26.18
02/04/2026 09:43:59.432 100   26.15
      100 26.15
      100 26.15
02/04/2026 09:30:35.770 400   26.19
      400 26.19
      400 26.19
02/04/2026 09:27:29.409 1 200   26.15
      1 200 26.15
      1 200 26.15
02/04/2026 09:27:04.374 1 400   26.15
      1 400 26.15
      1 400 26.15
02/04/2026 09:17:05.500 75   26.24
      75 26.24
      75 26.24
02/04/2026 09:10:45.450 100   26.20
      100 26.20
      100 26.20
02/04/2026 09:07:53.753 3   26.20
      3 26.20
      3 26.20
02/04/2026 09:05:25.083 300   26.14
      300 26.14
      300 26.14
02/04/2026 09:05:08.691 8   26.14
      8 26.14
      8 26.14
02/04/2026 08:54:54.543 75   26.20
      75 26.20
      75 26.20
02/04/2026 08:53:23.627 100   26.10
      100 26.10
      80 26.10
      20 26.10
02/04/2026 08:52:01.116 20   26.29
      20 26.29
      20 26.29
02/04/2026 08:41:18.527 67   26.29
      67 26.29
      67 26.29
02/04/2026 08:41:01.882 10   26.10
      10 26.10
      10 26.10
02/04/2026 08:38:19.480 3   26.10
      3 26.10
      3 26.10
02/04/2026 08:38:12.013 38   26.10
      38 26.10
      38 26.10
02/04/2026 08:31:06.605 15   26.10
      15 26.10
      15 26.10
02/04/2026 08:31:06.183 34   26.29
      34 26.29
      34 26.29
02/04/2026 08:26:29.974 10   26.10
      10 26.10
      10 26.10
02/04/2026 08:24:59.445 1   26.29
      1 26.29
      1 26.29
02/04/2026 08:19:33.774 99   26.10
      99 26.10
      99 26.10
02/04/2026 08:06:08.787 1   26.10
      1 26.10
      1 26.10
02/04/2026 08:03:20.430 200   26.29
      200 26.29
      200 26.29
02/04/2026 08:02:57.787 300   26.29
      300 26.29
      300 26.29
02/04/2026 08:02:50.930 36   26.00
      36 26.00
      6 26.00
      30 26.00
02/04/2026 08:00:06.711 12   26.29
      12 26.29
      12 26.29
02/04/2026 07:50:42.831 100   26.00
      100 26.00
      100 26.00
02/04/2026 07:49:22.314 300   26.02
      300 26.02
      300 26.02
02/04/2026 07:49:21.931 100   25.90
      100 25.90
      100 25.90
02/04/2026 07:48:54.477 300   25.97
      300 25.97
      300 25.97
02/04/2026 07:36:31.035 126   25.97
      126 25.97
      126 25.97
02/04/2026 07:36:13.857 40   26.29
      40 26.29
      1 26.29
      5 26.29
      1 26.29
      33 26.29
02/04/2026 07:30:01.782 100   25.96
      100 25.96
      100 25.96
02/04/2026 07:30:00.725 352   25.96
      12 25.96
      107 25.96
      40 25.96
      135 25.96
      300 25.96
      50 25.96
      60 25.96
Copyright © 2026 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)