BAE Systems PLC

121

104

23.39

Date Time Volume Order Volume Price
16/02/2026 14:32:14.292 65   23.39
      65 23.39
      65 23.39
16/02/2026 14:21:37.170 100   23.36
      100 23.36
      100 23.36
16/02/2026 14:20:35.687 73   23.36
      73 23.36
      73 23.36
16/02/2026 14:20:32.580 50   23.36
      50 23.36
      50 23.36
16/02/2026 14:04:25.292 30   23.31
      30 23.31
      30 23.31
16/02/2026 14:04:17.290 400   23.33
      400 23.33
      400 23.33
16/02/2026 14:01:23.230 3   23.29
      3 23.29
      3 23.29
16/02/2026 13:58:26.442 50   23.34
      50 23.34
      50 23.34
16/02/2026 13:47:38.002 1   23.32
      1 23.32
      1 23.32
16/02/2026 13:46:12.626 100   23.32
      100 23.32
      100 23.32
16/02/2026 13:27:25.222 2   23.36
      2 23.36
      2 23.36
16/02/2026 13:26:53.566 4   23.33
      4 23.33
      4 23.33
16/02/2026 13:21:23.156 100   23.30
      100 23.30
      100 23.30
16/02/2026 12:56:14.867 75   23.31
      75 23.31
      75 23.31
16/02/2026 12:50:55.448 50   23.31
      50 23.31
      50 23.31
16/02/2026 12:46:31.808 50   23.32
      50 23.32
      50 23.32
16/02/2026 12:42:56.437 30   23.32
      30 23.32
      30 23.32
16/02/2026 12:22:43.913 60   23.26
      60 23.26
      60 23.26
16/02/2026 12:18:36.458 75   23.30
      75 23.30
      75 23.30
16/02/2026 12:18:25.672 100   23.29
      100 23.29
      100 23.29
16/02/2026 12:18:24.988 110   23.28
      110 23.28
      110 23.28
16/02/2026 12:14:27.404 40   23.28
      40 23.28
      40 23.28
16/02/2026 12:10:44.782 42   23.34
      42 23.34
      42 23.34
16/02/2026 12:09:03.537 200   23.35
      200 23.35
      200 23.35
16/02/2026 12:05:41.235 52   23.34
      52 23.34
      52 23.34
16/02/2026 12:01:26.873 100   23.37
      100 23.37
      100 23.37
16/02/2026 11:57:57.272 500   23.34
      500 23.34
      500 23.34
16/02/2026 11:56:34.288 5   23.31
      5 23.31
      5 23.31
16/02/2026 11:54:27.086 22   23.31
      22 23.31
      22 23.31
16/02/2026 11:47:14.647 1 600   23.29
      1 600 23.29
      1 600 23.29
16/02/2026 11:47:01.455 5 400   23.24
      5 400 23.24
      5 400 23.24
16/02/2026 11:46:37.170 1 600   23.28
      1 600 23.28
      1 600 23.28
16/02/2026 11:45:25.292 1   23.28
      1 23.28
      1 23.28
16/02/2026 11:43:58.704 10   23.30
      10 23.30
      10 23.30
16/02/2026 11:39:23.984 1   23.30
      1 23.30
      1 23.30
16/02/2026 11:38:19.604 1   23.30
      1 23.30
      1 23.30
16/02/2026 11:37:01.647 3   23.29
      3 23.29
      3 23.29
16/02/2026 11:36:40.151 1   23.31
      1 23.31
      1 23.31
16/02/2026 11:34:30.538 1   23.31
      1 23.31
      1 23.31
16/02/2026 11:31:05.539 20   23.27
      20 23.27
      20 23.27
16/02/2026 11:30:17.064 10   23.28
      10 23.28
      10 23.28
16/02/2026 11:25:43.247 50   23.28
      50 23.28
      50 23.28
16/02/2026 11:18:05.395 64   23.29
      64 23.29
      64 23.29
16/02/2026 11:09:26.354 42   23.28
      42 23.28
      42 23.28
16/02/2026 11:05:05.402 42   23.31
      42 23.31
      42 23.31
16/02/2026 11:00:18.095 1   23.27
      1 23.27
      1 23.27
16/02/2026 11:00:17.533 2   23.27
      2 23.27
      2 23.27
16/02/2026 10:47:05.288 52   23.22
      52 23.22
      52 23.22
16/02/2026 10:39:46.698 7   23.26
      7 23.26
      7 23.26
16/02/2026 10:38:44.853 1   23.30
      1 23.30
      1 23.30
16/02/2026 10:33:58.227 1   23.28
      1 23.28
      1 23.28
16/02/2026 10:33:33.130 150   23.29
      150 23.29
      150 23.29
16/02/2026 10:30:04.417 10   23.29
      10 23.29
      10 23.29
16/02/2026 10:27:27.896 150   23.28
      150 23.28
      150 23.28
16/02/2026 10:26:30.429 1   23.26
      1 23.26
      1 23.26
16/02/2026 10:24:53.145 443   23.25
      140 23.25
      443 23.25
      303 23.25
16/02/2026 10:23:47.765 1   23.24
      1 23.24
      1 23.24
16/02/2026 10:22:19.046 100   23.24
      100 23.24
      100 23.24
16/02/2026 10:14:35.835 1   23.19
      1 23.19
      1 23.19
16/02/2026 10:12:27.726 900   23.18
      900 23.18
      900 23.18
16/02/2026 10:10:53.975 1   23.18
      1 23.18
      1 23.18
16/02/2026 10:09:29.545 1   23.15
      1 23.15
      1 23.15
16/02/2026 10:05:27.088 300   23.17
      300 23.17
      300 23.17
16/02/2026 10:04:07.197 300   23.17
      300 23.17
      300 23.17
16/02/2026 09:59:48.681 130   23.10
      130 23.10
      130 23.10
16/02/2026 09:56:41.928 4   23.06
      4 23.06
      4 23.06
16/02/2026 09:54:24.904 1   23.06
      1 23.06
      1 23.06
16/02/2026 09:53:11.628 4   23.06
      4 23.06
      4 23.06
16/02/2026 09:52:00.764 6   23.02
      6 23.02
      6 23.02
16/02/2026 09:48:36.914 2   23.03
      2 23.03
      2 23.03
16/02/2026 09:39:41.947 120   23.00
      120 23.00
      120 23.00
16/02/2026 09:39:20.226 2   22.97
      2 22.97
      2 22.97
16/02/2026 09:35:36.196 50   23.02
      50 23.02
      50 23.02
16/02/2026 09:33:43.359 350   23.01
      350 23.01
      350 23.01
16/02/2026 09:32:46.998 869   23.02
      869 23.02
      869 23.02
16/02/2026 09:31:29.655 222   22.99
      222 22.99
      222 22.99
16/02/2026 09:30:43.620 58   23.01
      58 23.01
      58 23.01
16/02/2026 09:30:21.617 91   23.00
      91 23.00
      91 23.00
16/02/2026 09:29:12.136 30   23.03
      30 23.03
      30 23.03
16/02/2026 09:29:00.898 500   23.03
      500 23.03
      500 23.03
16/02/2026 09:23:33.964 10   23.03
      10 23.03
      10 23.03
16/02/2026 09:21:40.942 20   23.04
      20 23.04
      20 23.04
16/02/2026 09:19:09.652 449   22.91
      449 22.91
      449 22.91
16/02/2026 09:17:31.714 3   22.90
      3 22.90
      3 22.90
16/02/2026 09:17:27.109 3   22.92
      3 22.92
      3 22.92
16/02/2026 09:15:01.629 1   22.93
      1 22.93
      1 22.93
16/02/2026 09:14:48.966 50   22.92
      50 22.92
      50 22.92
16/02/2026 09:14:14.229 1   22.99
      1 22.99
      1 22.99
16/02/2026 09:07:29.768 702   23.00
      702 23.00
      702 23.00
16/02/2026 09:06:50.286 395   23.00
      10 23.00
      60 23.00
      10 23.00
      300 23.00
      395 23.00
      15 23.00
16/02/2026 09:06:23.096 200   22.96
      200 22.96
      200 22.96
16/02/2026 08:52:43.459 160   22.70
      160 22.70
      160 22.70
16/02/2026 08:16:07.612 50   22.68
      50 22.68
      50 22.68
16/02/2026 08:15:13.893 16   22.67
      16 22.67
      16 22.67
16/02/2026 08:07:31.885 8   22.67
      8 22.67
      8 22.67
16/02/2026 08:06:12.048 100   22.77
      100 22.77
      100 22.77
16/02/2026 08:04:19.440 200   22.77
      200 22.77
      200 22.77
16/02/2026 08:04:13.003 4   22.77
      4 22.77
      4 22.77
16/02/2026 08:00:29.552 9   22.65
      9 22.65
      9 22.65
16/02/2026 08:00:27.644 6   22.75
      6 22.75
      6 22.75
16/02/2026 07:57:39.928 15   22.64
      15 22.64
      15 22.64
16/02/2026 07:52:22.668 28   22.74
      28 22.74
      22 22.74
      6 22.74
16/02/2026 07:38:57.268 50   22.64
      50 22.64
      50 22.64
16/02/2026 07:30:22.109 820   22.64
      50 22.64
      12 22.64
      50 22.64
      16 22.64
      33 22.64
      25 22.64
      9 22.64
      88 22.64
      500 22.64
      1 22.64
      36 22.64
      200 22.64
      20 22.64
      600 22.64
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 CET (UTC+1)