XETRA - Delayed Quote EUR

BAE Systems plc (BSP.DE)

Compare
15.89 -0.03 (-0.22%)
At close: October 21 at 5:35 PM GMT+2
Currency in EUR
Download
Date Open High Low Close
Adj Close
Volume
Oct 21, 2024 15.95 16.05 15.89 15.89 15.89 46,716
Oct 18, 2024 15.98 15.99 15.84 15.92 15.92 101,178
Oct 17, 2024 15.70 16.03 15.62 16.03 16.03 85,573
Oct 16, 2024 15.64 15.78 15.52 15.78 15.78 45,885
Oct 15, 2024 15.58 15.70 15.53 15.55 15.55 42,254
Oct 14, 2024 15.27 15.62 15.27 15.56 15.56 55,308
Oct 11, 2024 14.84 15.19 14.81 15.07 15.07 45,152
Oct 10, 2024 15.57 15.65 14.91 15.02 15.02 66,815
Oct 9, 2024 15.45 15.61 15.41 15.59 15.59 35,920
Oct 8, 2024 15.41 15.52 15.31 15.44 15.44 43,403
Oct 7, 2024 15.61 15.64 15.31 15.51 15.51 59,486
Oct 4, 2024 15.48 15.54 15.27 15.51 15.51 21,022
Oct 3, 2024 15.57 15.61 15.31 15.50 15.50 39,670
Oct 2, 2024 15.43 15.69 15.43 15.61 15.61 39,358
Oct 1, 2024 14.73 15.35 14.73 15.28 15.28 29,032
Sep 30, 2024 14.90 14.90 14.64 14.68 14.68 38,116
Sep 27, 2024 14.98 15.00 14.85 14.88 14.88 46,640
Sep 26, 2024 15.16 15.22 14.87 14.97 14.97 57,649
Sep 25, 2024 15.06 15.27 15.06 15.14 15.14 29,818
Sep 24, 2024 15.20 15.27 15.10 15.10 15.10 27,011
Sep 23, 2024 15.12 15.30 15.09 15.30 15.30 25,336
Sep 20, 2024 15.35 15.40 15.07 15.11 15.11 35,647
Sep 19, 2024 15.20 15.45 15.20 15.45 15.45 29,949
Sep 18, 2024 15.23 15.28 15.11 15.15 15.15 69,825
Sep 17, 2024 15.98 15.99 15.04 15.23 15.23 44,830
Sep 16, 2024 15.78 16.00 15.78 15.78 15.78 27,925
Sep 13, 2024 15.70 15.89 15.69 15.79 15.79 18,965
Sep 12, 2024 15.72 15.75 15.59 15.63 15.63 16,404
Sep 11, 2024 15.51 15.53 15.31 15.31 15.31 7,625
Sep 10, 2024 15.36 15.55 15.34 15.55 15.55 26,312
Sep 9, 2024 15.34 15.43 15.25 15.35 15.35 17,722
Sep 6, 2024 15.55 15.65 15.23 15.23 15.23 15,409
Sep 5, 2024 15.56 15.56 15.28 15.45 15.45 39,847
Sep 4, 2024 15.36 15.65 15.36 15.57 15.57 32,456
Sep 3, 2024 15.80 15.84 15.48 15.55 15.55 35,116
Sep 2, 2024 16.09 16.11 15.69 15.74 15.74 26,701
Aug 30, 2024 16.34 16.42 16.18 16.18 16.18 22,626
Aug 29, 2024 16.01 16.32 16.01 16.32 16.32 53,073
Aug 28, 2024 15.83 16.05 15.81 15.99 15.99 31,153
Aug 27, 2024 15.53 15.72 15.52 15.65 15.65 41,850
Aug 26, 2024 15.40 15.47 15.15 15.15 15.15 16,731
Aug 23, 2024 15.53 15.56 15.39 15.40 15.40 32,042
Aug 22, 2024 15.45 15.61 15.45 15.52 15.52 13,771
Aug 21, 2024 15.41 15.42 15.28 15.28 15.28 13,859
Aug 20, 2024 15.75 15.77 15.35 15.35 15.35 25,251
Aug 19, 2024 15.59 15.76 15.40 15.61 15.61 31,013
Aug 16, 2024 15.94 15.98 15.75 15.75 15.75 28,153
Aug 15, 2024 15.87 15.98 15.74 15.94 15.94 33,837
Aug 14, 2024 15.60 15.80 15.60 15.66 15.66 29,132
Aug 13, 2024 15.34 15.48 15.28 15.40 15.40 36,844
Aug 12, 2024 15.10 15.23 15.05 15.16 15.16 21,550
Aug 9, 2024 15.02 15.03 14.93 14.94 14.94 23,865
Aug 8, 2024 14.96 15.09 14.77 15.01 15.01 45,800
Aug 7, 2024 14.87 15.06 14.82 14.96 14.96 40,547
Aug 6, 2024 14.85 14.93 14.74 14.82 14.82 54,309
Aug 5, 2024 14.63 15.14 14.51 14.67 14.67 193,990
Aug 2, 2024 14.94 15.30 14.80 14.95 14.95 105,543
Aug 1, 2024 15.47 15.68 15.18 15.18 15.18 91,984
Jul 31, 2024 15.36 15.40 15.28 15.40 15.40 28,175
Jul 30, 2024 15.22 15.33 15.13 15.24 15.24 12,657
Jul 29, 2024 15.26 15.44 15.16 15.20 15.20 54,139
Jul 26, 2024 14.77 15.07 14.77 14.97 14.97 42,907
Jul 25, 2024 14.86 14.86 14.57 14.83 14.83 80,850
Jul 24, 2024 15.09 15.27 14.94 14.94 14.94 34,715
Jul 23, 2024 15.15 15.23 14.95 15.14 15.14 31,111
Jul 22, 2024 15.14 15.22 15.07 15.15 15.15 27,540
Jul 19, 2024 15.16 15.29 15.02 15.02 15.02 21,055
Jul 18, 2024 15.19 15.26 15.09 15.09 15.09 40,068
Jul 17, 2024 15.31 15.32 15.01 15.01 15.01 31,614
Jul 16, 2024 15.17 15.33 15.10 15.31 15.31 42,216
Jul 15, 2024 15.20 15.40 15.15 15.27 15.27 45,585
Jul 12, 2024 15.30 15.32 15.15 15.15 15.15 52,433
Jul 11, 2024 15.15 15.26 15.09 15.23 15.23 39,516
Jul 10, 2024 15.03 15.19 14.97 15.09 15.09 127,570
Jul 9, 2024 15.05 15.14 14.90 14.90 14.90 -
Jul 8, 2024 15.00 15.14 14.97 15.06 15.06 54,318
Jul 5, 2024 15.16 15.22 14.90 14.90 14.90 114,614
Jul 4, 2024 15.15 15.24 15.14 15.16 15.16 73,291
Jul 3, 2024 15.01 15.15 15.01 15.06 15.06 109,574
Jul 2, 2024 14.95 15.07 14.91 14.99 14.99 92,003
Jul 1, 2024 15.57 15.57 15.01 15.06 15.06 202,617
Jun 28, 2024 15.75 15.78 15.52 15.52 15.52 68,582
Jun 27, 2024 15.78 15.90 15.60 15.67 15.67 154,808
Jun 26, 2024 15.97 15.97 15.68 15.75 15.75 120,238
Jun 25, 2024 15.88 15.92 15.74 15.80 15.80 130,132
Jun 24, 2024 15.81 16.08 15.74 16.03 16.03 54,938
Jun 21, 2024 16.01 16.14 15.85 15.93 15.93 88,568
Jun 20, 2024 16.07 16.09 15.94 16.00 16.00 61,157
Jun 19, 2024 16.01 16.38 15.90 16.08 16.08 188,474
Jun 18, 2024 16.13 16.13 15.94 15.94 15.94 67,415
Jun 17, 2024 15.90 16.02 15.81 15.94 15.94 94,536
Jun 14, 2024 16.50 16.50 15.73 15.89 15.89 303,931
Jun 13, 2024 16.51 16.58 16.38 16.42 16.42 120,385
Jun 12, 2024 16.58 16.67 16.48 16.50 16.50 584,634
Jun 11, 2024 16.56 16.68 16.37 16.47 16.47 811,925
Jun 10, 2024 16.55 16.86 16.50 16.65 16.65 936,306
Jun 7, 2024 16.54 16.72 16.39 16.66 16.66 670,359
Jun 6, 2024 16.59 16.63 16.47 16.56 16.56 749,088
Jun 5, 2024 16.48 16.67 16.47 16.49 16.49 747,545
Jun 4, 2024 16.47 16.53 16.33 16.43 16.43 974,398
Jun 3, 2024 16.59 16.72 16.54 16.65 16.65 289,555
May 31, 2024 16.26 16.55 16.25 16.40 16.40 624,479
May 30, 2024 16.07 16.30 16.07 16.27 16.27 515,101
May 29, 2024 16.23 16.25 16.05 16.11 16.11 408,346
May 28, 2024 16.43 16.53 16.23 16.27 16.27 165,843
May 27, 2024 16.64 17.00 16.58 16.74 16.74 38,419
May 24, 2024 16.44 16.44 16.27 16.33 16.33 966,165
May 23, 2024 16.35 16.63 16.35 16.51 16.51 1,018,981
May 22, 2024 16.38 16.44 16.26 16.30 16.30 650,543
May 21, 2024 16.23 16.38 16.06 16.35 16.35 398,257
May 20, 2024 15.99 16.17 15.99 16.14 16.14 532,109
May 17, 2024 15.89 16.02 15.81 15.90 15.90 430,750
May 16, 2024 16.03 16.10 15.90 15.90 15.90 370,085
May 15, 2024 15.91 16.02 15.81 16.02 16.02 465,400
May 14, 2024 15.77 15.90 15.66 15.74 15.74 432,506
May 13, 2024 16.01 16.01 15.66 15.73 15.73 337,366
May 10, 2024 16.35 16.41 16.25 16.41 16.41 304,546
May 9, 2024 16.24 16.36 16.19 16.25 16.25 583,487
May 8, 2024 16.13 16.32 16.13 16.23 16.23 120,688
May 7, 2024 16.07 16.18 15.97 16.18 16.18 120,374
May 6, 2024 16.09 16.26 16.09 16.23 16.23 72,929
May 3, 2024 15.77 16.09 15.68 16.09 16.09 147,192
May 2, 2024 15.72 15.72 15.59 15.61 15.61 89,892
Apr 30, 2024 16.05 16.08 15.71 15.72 15.72 1,291,253
Apr 29, 2024 15.99 16.11 15.91 16.07 16.07 966,004
Apr 26, 2024 15.63 15.87 15.41 15.77 15.77 1,106,405
Apr 25, 2024 16.00 16.00 15.22 15.52 15.52 1,145,234
Apr 24, 2024 15.94 16.34 15.90 16.12 16.12 1,111,632
Apr 23, 2024 15.55 15.81 15.52 15.81 15.81 753,297
Apr 22, 2024 15.54 15.56 15.27 15.45 15.45 653,139
Apr 19, 2024 15.27 15.45 15.19 15.31 15.31 669,887
Apr 18, 2024 0.19 Dividend
Apr 18, 2024 15.41 15.50 15.07 15.31 15.31 444,665
Apr 17, 2024 15.68 15.71 15.39 15.56 15.38 51,405
Apr 16, 2024 15.55 15.63 15.49 15.55 15.36 51,856
Apr 15, 2024 15.75 15.98 15.65 15.76 15.57 209,126
Apr 12, 2024 15.27 15.58 15.27 15.48 15.29 157,540
Apr 11, 2024 15.14 15.16 15.01 15.06 14.88 51,699
Apr 10, 2024 15.04 15.09 14.78 14.89 14.71 142,651
Apr 9, 2024 15.70 15.75 14.77 15.02 14.85 394,848
Apr 8, 2024 15.72 15.75 15.60 15.70 15.51 194,407
Apr 5, 2024 15.52 15.65 15.35 15.65 15.46 462,969
Apr 4, 2024 15.53 15.57 15.38 15.47 15.29 153,622
Apr 3, 2024 15.69 15.77 15.36 15.52 15.34 206,286
Apr 2, 2024 16.13 16.18 15.66 15.72 15.53 238,078
Mar 28, 2024 16.04 16.09 15.94 16.05 15.86 76,553
Mar 27, 2024 16.09 16.22 16.03 16.08 15.89 60,288
Mar 26, 2024 16.13 16.29 16.08 16.29 16.10 109,144
Mar 25, 2024 16.29 16.32 16.10 16.20 16.01 137,582
Mar 22, 2024 15.98 16.18 15.90 16.09 15.90 110,149
Mar 21, 2024 15.85 16.04 15.82 16.04 15.85 134,883
Mar 20, 2024 15.70 15.90 15.69 15.90 15.72 194,701
Mar 19, 2024 15.57 15.81 15.47 15.81 15.62 160,134
Mar 18, 2024 15.37 15.60 15.37 15.59 15.40 151,046
Mar 15, 2024 15.37 15.45 15.17 15.40 15.22 147,859
Mar 14, 2024 15.42 15.49 15.35 15.40 15.21 76,614
Mar 13, 2024 15.16 15.32 15.10 15.32 15.14 63,167
Mar 12, 2024 15.10 15.21 15.05 15.10 14.92 84,545
Mar 11, 2024 14.92 15.01 14.84 15.00 14.82 77,754
Mar 8, 2024 15.10 15.11 14.77 15.01 14.83 183,507
Mar 7, 2024 15.15 15.19 15.09 15.10 14.92 175,575
Mar 6, 2024 15.17 15.24 15.04 15.24 15.06 251,657
Mar 5, 2024 14.89 15.26 14.89 15.14 14.96 167,497
Mar 4, 2024 14.88 15.01 14.84 14.85 14.67 188,530
Mar 1, 2024 14.82 15.08 14.74 14.86 14.68 74,711
Feb 29, 2024 14.52 14.74 14.50 14.72 14.54 141,860
Feb 28, 2024 14.61 14.73 14.50 14.50 14.33 135,759
Feb 27, 2024 14.89 14.89 14.55 14.69 14.51 160,001
Feb 26, 2024 14.74 14.97 14.73 14.97 14.79 165,660
Feb 23, 2024 14.66 14.85 14.63 14.66 14.49 105,258
Feb 22, 2024 14.62 14.80 14.61 14.65 14.48 143,422
Feb 21, 2024 14.76 14.76 14.32 14.65 14.48 160,967
Feb 20, 2024 14.74 15.09 14.65 14.94 14.77 170,046
Feb 19, 2024 14.72 14.89 14.69 14.86 14.68 186,151
Feb 16, 2024 14.60 14.78 14.54 14.78 14.61 84,117
Feb 15, 2024 14.71 14.83 14.48 14.48 14.31 197,284
Feb 14, 2024 14.45 14.68 14.42 14.60 14.43 66,553
Feb 13, 2024 14.60 14.63 14.40 14.40 14.23 53,935
Feb 12, 2024 14.55 14.60 14.38 14.60 14.43 88,615
Feb 9, 2024 14.31 14.45 14.27 14.45 14.28 45,908
Feb 8, 2024 14.30 14.31 14.17 14.27 14.11 25,412
Feb 7, 2024 14.41 14.41 14.24 14.35 14.17 32,500
Feb 6, 2024 14.20 14.46 14.17 14.45 14.28 42,958
Feb 5, 2024 13.91 14.09 13.91 13.95 13.79 44,994
Feb 2, 2024 14.02 14.05 13.89 13.98 13.81 32,818
Feb 1, 2024 14.08 14.14 13.90 14.02 13.85 39,942
Jan 31, 2024 14.15 14.15 13.99 14.10 13.94 14,556
Jan 30, 2024 14.10 14.25 14.10 14.14 13.97 31,287
Jan 29, 2024 14.13 14.24 14.08 14.10 13.93 36,715
Jan 26, 2024 13.99 14.00 13.73 13.73 13.57 15,797
Jan 25, 2024 14.01 14.07 13.85 14.07 13.91 20,446
Jan 24, 2024 13.86 14.08 13.80 14.08 13.91 38,121
Jan 23, 2024 13.77 13.89 13.65 13.89 13.72 18,964
Jan 22, 2024 13.95 13.95 13.77 13.85 13.69 54,394
Jan 19, 2024 14.02 14.10 13.84 13.94 13.77 43,018
Jan 18, 2024 13.94 13.99 13.79 13.99 13.82 34,445
Jan 17, 2024 13.98 14.15 13.85 14.15 13.98 31,070
Jan 16, 2024 13.87 14.06 13.82 14.06 13.90 35,686
Jan 15, 2024 13.95 14.01 13.83 13.92 13.75 57,577
Jan 12, 2024 13.90 14.08 13.86 14.02 13.86 212,756
Jan 11, 2024 13.69 13.82 13.66 13.82 13.66 28,866
Jan 10, 2024 13.48 13.75 13.44 13.67 13.51 30,017
Jan 9, 2024 13.58 13.76 13.50 13.62 13.46 79,346
Jan 8, 2024 13.57 13.70 13.50 13.51 13.34 37,094
Jan 5, 2024 13.63 13.64 13.47 13.60 13.44 36,301
Jan 4, 2024 13.44 13.70 13.40 13.70 13.54 44,579
Jan 3, 2024 13.14 13.40 13.08 13.40 13.24 47,245
Jan 2, 2024 13.12 13.24 13.04 13.15 13.00 38,115
Dec 29, 2023 12.86 13.20 12.86 13.07 12.91 14,372
Dec 28, 2023 12.83 12.90 12.78 12.86 12.71 17,203
Dec 27, 2023 12.82 12.86 12.73 12.85 12.70 10,779
Dec 22, 2023 12.77 12.85 12.61 12.77 12.61 27,836
Dec 21, 2023 12.75 12.77 12.68 12.77 12.61 29,819
Dec 20, 2023 12.50 12.72 12.50 12.60 12.46 18,746
Dec 19, 2023 12.46 12.51 12.40 12.47 12.32 5,045
Dec 18, 2023 12.58 12.60 12.51 12.52 12.37 32,278
Dec 15, 2023 12.27 12.60 12.23 12.60 12.46 89,862
Dec 14, 2023 12.14 12.30 12.00 12.25 12.10 39,697
Dec 13, 2023 12.50 12.55 12.39 12.45 12.31 18,979
Dec 12, 2023 12.30 12.43 12.25 12.43 12.28 24,889
Dec 11, 2023 12.33 12.33 12.20 12.33 12.18 26,890
Dec 8, 2023 12.06 12.24 12.02 12.24 12.09 28,642
Dec 7, 2023 12.09 12.10 11.92 11.92 11.78 34,803
Dec 6, 2023 12.23 12.35 12.19 12.19 12.04 29,551
Dec 5, 2023 12.29 12.31 12.02 12.02 11.88 24,691
Dec 4, 2023 12.35 12.38 12.30 12.38 12.23 8,118
Dec 1, 2023 12.40 12.48 12.35 12.35 12.20 17,182
Nov 30, 2023 12.16 12.28 12.11 12.18 12.04 3,193
Nov 29, 2023 12.12 12.19 12.06 12.11 11.97 7,879
Nov 28, 2023 12.20 12.24 12.10 12.23 12.08 11,503
Nov 27, 2023 12.46 12.46 12.16 12.16 12.02 2,459
Nov 24, 2023 12.43 12.48 12.39 12.43 12.28 22,862
Nov 23, 2023 12.43 12.51 12.36 12.51 12.36 14,828
Nov 22, 2023 12.32 12.39 12.24 12.27 12.12 15,670
Nov 21, 2023 12.18 12.34 12.11 12.28 12.13 19,637
Nov 20, 2023 12.17 12.30 12.17 12.30 12.15 18,125
Nov 17, 2023 12.27 12.27 12.12 12.14 11.99 33,921
Nov 16, 2023 12.30 12.40 12.23 12.35 12.20 60,922
Nov 15, 2023 12.44 12.58 12.35 12.48 12.33 79,252
Nov 14, 2023 12.85 12.90 12.53 12.60 12.45 14,816
Nov 13, 2023 12.91 12.96 12.82 12.96 12.81 28,056
Nov 10, 2023 12.71 12.91 12.68 12.78 12.63 24,488
Nov 9, 2023 12.63 12.73 12.55 12.71 12.56 7,755
Nov 8, 2023 12.56 12.69 12.56 12.66 12.51 10,748
Nov 7, 2023 12.58 12.65 12.50 12.50 12.35 9,623
Nov 6, 2023 12.73 12.75 12.60 12.65 12.50 11,517
Nov 3, 2023 12.84 12.95 12.56 12.65 12.50 27,332
Nov 2, 2023 13.10 13.10 12.77 12.77 12.62 14,266
Nov 1, 2023 12.81 13.09 12.81 12.96 12.81 18,352
Oct 31, 2023 12.85 12.88 12.65 12.84 12.69 23,621
Oct 30, 2023 12.67 12.92 12.67 12.88 12.73 15,261
Oct 27, 2023 12.77 12.80 12.53 12.53 12.39 28,467
Oct 26, 2023 12.93 12.93 12.68 12.68 12.53 16,087
Oct 25, 2023 12.52 12.78 12.52 12.78 12.63 9,749
Oct 24, 2023 12.42 12.64 12.42 12.60 12.45 12,302
Oct 23, 2023 12.27 12.48 12.27 12.48 12.33 17,622

Related Tickers