OTC Markets OTCPK - Delayed Quote USD
BAE Systems plc (BAESY)
105.55
-3.37
(-3.09%)
At close: June 5 at 8:00:00 PM EDT
Currency in USD Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| Jun 6, 2025 | 106.14 | 106.97 | 104.90 | 105.55 | 105.55 | 252,700 |
| Jun 5, 2025 | 109.54 | 109.82 | 108.64 | 108.92 | 108.92 | 247,100 |
| Jun 4, 2025 | 106.16 | 108.59 | 105.41 | 108.19 | 108.19 | 1,004,700 |
| Jun 3, 2025 | 106.58 | 107.85 | 106.25 | 107.36 | 107.36 | 561,100 |
| Jun 2, 2025 | 104.56 | 106.52 | 103.25 | 105.30 | 105.30 | 570,700 |
| May 30, 2025 | 102.73 | 103.70 | 102.48 | 102.80 | 102.80 | 970,900 |
| May 29, 2025 | 102.73 | 103.65 | 102.21 | 103.41 | 103.41 | 688,000 |
| May 28, 2025 | 104.07 | 104.59 | 103.36 | 104.52 | 104.52 | 458,100 |
| May 27, 2025 | 103.74 | 104.52 | 103.03 | 104.46 | 104.46 | 353,300 |
| May 23, 2025 | 100.03 | 100.81 | 99.88 | 100.07 | 100.07 | 456,000 |
| May 22, 2025 | 99.04 | 100.39 | 98.76 | 100.10 | 100.10 | 916,300 |
| May 21, 2025 | 99.13 | 99.46 | 97.60 | 97.63 | 97.63 | 498,300 |
| May 20, 2025 | 96.47 | 96.92 | 95.99 | 96.61 | 96.61 | 431,200 |
| May 19, 2025 | 94.79 | 95.96 | 94.78 | 95.60 | 95.60 | 826,300 |
| May 16, 2025 | 93.75 | 94.99 | 93.73 | 94.93 | 94.93 | 288,900 |
| May 15, 2025 | 93.39 | 94.47 | 93.21 | 94.38 | 94.38 | 587,800 |
| May 14, 2025 | 91.41 | 91.51 | 90.79 | 91.26 | 91.26 | 340,200 |
| May 13, 2025 | 89.71 | 90.12 | 89.19 | 89.32 | 89.32 | 334,300 |
| May 12, 2025 | 88.43 | 88.82 | 87.70 | 88.71 | 88.71 | 228,400 |
| May 9, 2025 | 90.43 | 91.03 | 90.06 | 90.51 | 90.51 | 655,500 |
| May 8, 2025 | 93.24 | 94.47 | 92.95 | 94.00 | 94.00 | 282,800 |
| May 7, 2025 | 93.39 | 93.41 | 92.49 | 92.51 | 92.51 | 379,200 |
| May 6, 2025 | 95.72 | 95.87 | 95.01 | 95.56 | 95.56 | 447,300 |
| May 5, 2025 | 95.75 | 98.07 | 95.68 | 97.44 | 97.44 | 261,800 |
| May 2, 2025 | 95.52 | 96.26 | 94.93 | 95.55 | 95.55 | 254,400 |
| May 1, 2025 | 92.53 | 93.59 | 92.41 | 93.24 | 93.24 | 174,900 |
| Apr 30, 2025 | 93.66 | 93.73 | 92.14 | 93.23 | 93.23 | 470,700 |
| Apr 29, 2025 | 92.68 | 93.95 | 92.57 | 93.18 | 93.18 | 843,400 |
| Apr 28, 2025 | 90.89 | 93.17 | 90.51 | 93.17 | 93.17 | 493,300 |
| Apr 25, 2025 | 91.34 | 91.63 | 90.59 | 91.23 | 91.23 | 1,240,300 |
| Apr 24, 2025 | 89.62 | 91.55 | 89.45 | 91.24 | 91.24 | 1,100,900 |
| Apr 23, 2025 | 89.12 | 90.48 | 88.78 | 90.16 | 90.16 | 1,535,500 |
| Apr 22, 2025 | 1.044 Dividend | |||||
| Apr 22, 2025 | 92.89 | 93.16 | 92.14 | 93.12 | 93.12 | 539,200 |
| Apr 21, 2025 | 96.00 | 96.00 | 92.67 | 93.49 | 92.45 | 209,800 |
| Apr 17, 2025 | 92.33 | 94.41 | 92.09 | 94.08 | 93.03 | 413,600 |
| Apr 16, 2025 | 92.83 | 93.99 | 92.55 | 92.98 | 91.94 | 316,200 |
| Apr 15, 2025 | 92.30 | 93.49 | 92.23 | 92.69 | 91.65 | 409,300 |
| Apr 14, 2025 | 89.76 | 90.63 | 89.47 | 90.24 | 89.23 | 286,600 |
| Apr 11, 2025 | 86.67 | 89.13 | 86.41 | 89.13 | 88.13 | 273,100 |
| Apr 10, 2025 | 83.81 | 86.00 | 83.32 | 85.51 | 84.56 | 597,200 |
| Apr 9, 2025 | 80.97 | 85.36 | 80.39 | 84.79 | 83.84 | 540,400 |
| Apr 8, 2025 | 82.64 | 82.68 | 79.55 | 80.03 | 79.14 | 252,300 |
| Apr 7, 2025 | 77.33 | 80.03 | 76.03 | 77.22 | 76.36 | 766,700 |
| Apr 4, 2025 | 80.60 | 80.90 | 76.01 | 78.00 | 77.13 | 317,600 |
| Apr 3, 2025 | 85.06 | 86.60 | 85.05 | 85.52 | 84.56 | 515,600 |
| Apr 2, 2025 | 81.54 | 82.91 | 81.54 | 82.77 | 81.85 | 373,200 |
| Apr 1, 2025 | 82.23 | 82.97 | 81.87 | 82.97 | 82.04 | 326,900 |
| Mar 31, 2025 | 81.53 | 82.24 | 81.00 | 82.23 | 81.31 | 330,100 |
| Mar 28, 2025 | 82.70 | 82.73 | 80.74 | 82.40 | 81.48 | 399,000 |
| Mar 27, 2025 | 82.20 | 83.48 | 82.20 | 83.01 | 82.08 | 377,900 |
| Mar 26, 2025 | 82.19 | 83.19 | 81.85 | 82.35 | 81.43 | 673,100 |
| Mar 25, 2025 | 82.81 | 83.12 | 82.35 | 82.85 | 81.92 | 333,200 |
| Mar 24, 2025 | 83.71 | 84.17 | 82.95 | 83.40 | 82.47 | 163,200 |
| Mar 21, 2025 | 84.69 | 84.81 | 83.40 | 84.02 | 83.08 | 226,800 |
| Mar 20, 2025 | 86.15 | 86.69 | 86.06 | 86.43 | 85.46 | 288,600 |
| Mar 19, 2025 | 87.05 | 89.03 | 86.76 | 88.79 | 87.80 | 379,500 |
| Mar 18, 2025 | 85.83 | 88.24 | 85.65 | 87.74 | 86.76 | 932,600 |
| Mar 17, 2025 | 87.16 | 87.69 | 86.06 | 86.29 | 85.33 | 559,000 |
| Mar 14, 2025 | 85.68 | 88.00 | 85.50 | 87.86 | 86.88 | 276,900 |
| Mar 13, 2025 | 82.85 | 85.00 | 82.72 | 84.74 | 83.79 | 268,300 |
| Mar 12, 2025 | 82.22 | 84.38 | 81.87 | 84.37 | 83.43 | 450,400 |
| Mar 11, 2025 | 83.44 | 83.60 | 81.13 | 81.85 | 80.94 | 644,100 |
| Mar 10, 2025 | 81.66 | 82.77 | 81.17 | 82.76 | 81.84 | 1,624,500 |
| Mar 7, 2025 | 83.85 | 84.52 | 80.75 | 83.10 | 82.17 | 1,036,000 |
| Mar 6, 2025 | 84.43 | 86.05 | 84.43 | 85.26 | 84.31 | 849,600 |
| Mar 5, 2025 | 84.56 | 87.44 | 84.21 | 86.65 | 85.68 | 3,226,200 |
| Mar 4, 2025 | 80.73 | 86.40 | 79.87 | 84.70 | 83.75 | 1,887,500 |
| Mar 3, 2025 | 82.25 | 87.00 | 82.21 | 86.76 | 85.79 | 1,866,900 |
| Feb 28, 2025 | 71.30 | 73.75 | 71.16 | 73.14 | 72.32 | 1,598,200 |
| Feb 27, 2025 | 70.82 | 71.55 | 69.87 | 71.13 | 70.34 | 1,307,100 |
| Feb 26, 2025 | 68.63 | 69.69 | 68.59 | 69.07 | 68.30 | 1,152,000 |
| Feb 25, 2025 | 69.35 | 71.34 | 68.25 | 70.42 | 69.63 | 5,423,800 |
| Feb 24, 2025 | 65.96 | 67.00 | 65.63 | 66.64 | 65.90 | 472,400 |
| Feb 21, 2025 | 63.75 | 65.50 | 63.23 | 64.95 | 64.22 | 930,300 |
| Feb 20, 2025 | 65.69 | 65.77 | 64.92 | 65.30 | 64.57 | 704,600 |
| Feb 19, 2025 | 67.45 | 68.11 | 67.08 | 68.11 | 67.35 | 170,200 |
| Feb 18, 2025 | 68.16 | 68.27 | 67.27 | 67.63 | 66.87 | 267,300 |
| Feb 14, 2025 | 62.52 | 62.66 | 61.90 | 61.90 | 61.21 | 147,100 |
| Feb 13, 2025 | 62.07 | 63.09 | 61.99 | 63.07 | 62.37 | 275,800 |
| Feb 12, 2025 | 59.81 | 60.49 | 59.18 | 59.20 | 58.54 | 172,300 |
| Feb 11, 2025 | 58.94 | 60.18 | 58.80 | 60.10 | 59.43 | 185,300 |
| Feb 10, 2025 | 58.11 | 58.90 | 58.11 | 58.47 | 57.82 | 151,200 |
| Feb 7, 2025 | 59.87 | 59.89 | 59.23 | 59.37 | 58.71 | 101,000 |
| Feb 6, 2025 | 59.16 | 59.17 | 58.71 | 58.96 | 58.30 | 166,600 |
| Feb 5, 2025 | 60.74 | 60.89 | 60.44 | 60.72 | 60.04 | 157,400 |
| Feb 4, 2025 | 60.37 | 60.76 | 60.31 | 60.39 | 59.72 | 184,500 |
| Feb 3, 2025 | 60.43 | 62.02 | 60.39 | 61.50 | 60.81 | 304,500 |
| Jan 31, 2025 | 60.75 | 61.11 | 60.48 | 60.79 | 60.11 | 129,100 |
| Jan 30, 2025 | 60.00 | 60.74 | 59.83 | 60.24 | 59.57 | 749,300 |
| Jan 29, 2025 | 60.26 | 60.46 | 59.28 | 59.55 | 58.89 | 604,500 |
| Jan 28, 2025 | 62.57 | 62.64 | 62.07 | 62.25 | 61.55 | 277,200 |
| Jan 27, 2025 | 61.66 | 62.39 | 61.56 | 62.39 | 61.69 | 355,400 |
| Jan 24, 2025 | 61.82 | 62.03 | 61.55 | 61.77 | 61.08 | 122,500 |
| Jan 23, 2025 | 61.89 | 62.51 | 61.89 | 62.05 | 61.36 | 405,000 |
| Jan 22, 2025 | 62.07 | 62.21 | 61.27 | 61.51 | 60.82 | 206,300 |
| Jan 21, 2025 | 60.64 | 62.05 | 60.60 | 62.05 | 61.36 | 267,700 |
| Jan 17, 2025 | 59.74 | 59.93 | 59.53 | 59.80 | 59.13 | 216,500 |
| Jan 16, 2025 | 59.06 | 59.92 | 58.85 | 59.89 | 59.22 | 360,000 |
| Jan 15, 2025 | 58.43 | 58.74 | 57.96 | 58.74 | 58.08 | 143,000 |
| Jan 14, 2025 | 57.89 | 58.28 | 57.75 | 58.24 | 57.59 | 155,000 |
| Jan 13, 2025 | 56.76 | 57.86 | 56.76 | 57.86 | 57.21 | 238,600 |
| Jan 10, 2025 | 58.22 | 58.68 | 58.00 | 58.46 | 57.81 | 230,800 |
| Jan 8, 2025 | 58.51 | 58.96 | 58.25 | 58.94 | 58.28 | 173,500 |
| Jan 7, 2025 | 57.65 | 57.73 | 57.18 | 57.37 | 56.73 | 566,300 |
| Jan 6, 2025 | 56.85 | 57.52 | 56.55 | 56.95 | 56.31 | 943,500 |
| Jan 3, 2025 | 57.16 | 57.58 | 56.97 | 57.41 | 56.77 | 177,700 |
| Jan 2, 2025 | 57.20 | 57.58 | 56.72 | 56.89 | 56.25 | 151,300 |
| Dec 31, 2024 | 58.00 | 58.00 | 56.61 | 57.16 | 56.52 | 108,600 |
| Dec 30, 2024 | 57.51 | 57.73 | 57.12 | 57.32 | 56.68 | 151,800 |
| Dec 27, 2024 | 57.95 | 58.14 | 57.75 | 58.07 | 57.42 | 243,700 |
| Dec 26, 2024 | 58.04 | 58.50 | 57.26 | 57.79 | 57.14 | 167,100 |
| Dec 24, 2024 | 56.19 | 58.15 | 56.19 | 57.64 | 57.00 | 80,100 |
| Dec 23, 2024 | 58.63 | 58.68 | 57.74 | 57.84 | 57.19 | 231,600 |
| Dec 20, 2024 | 57.77 | 58.66 | 57.77 | 58.15 | 57.50 | 222,600 |
| Dec 19, 2024 | 58.80 | 58.93 | 58.08 | 58.20 | 57.55 | 466,000 |
| Dec 18, 2024 | 59.78 | 59.87 | 58.46 | 58.77 | 58.11 | 166,000 |
| Dec 17, 2024 | 59.80 | 59.97 | 59.22 | 59.37 | 58.71 | 165,500 |
| Dec 16, 2024 | 60.76 | 61.14 | 60.37 | 60.47 | 59.79 | 345,500 |
| Dec 13, 2024 | 60.64 | 60.75 | 60.33 | 60.35 | 59.68 | 131,600 |
| Dec 12, 2024 | 61.31 | 61.91 | 61.15 | 61.35 | 60.66 | 208,600 |
| Dec 11, 2024 | 61.00 | 61.21 | 60.84 | 60.91 | 60.23 | 205,400 |
| Dec 10, 2024 | 60.29 | 60.41 | 59.80 | 59.95 | 59.28 | 228,000 |
| Dec 9, 2024 | 61.52 | 61.52 | 60.70 | 60.79 | 60.11 | 179,700 |
| Dec 6, 2024 | 63.17 | 63.19 | 62.36 | 62.45 | 61.75 | 98,400 |
| Dec 5, 2024 | 63.38 | 63.72 | 63.14 | 63.36 | 62.65 | 146,800 |
| Dec 4, 2024 | 63.75 | 64.24 | 63.75 | 63.84 | 63.13 | 97,000 |
| Dec 3, 2024 | 63.66 | 63.85 | 63.49 | 63.85 | 63.14 | 193,000 |
| Dec 2, 2024 | 63.46 | 63.53 | 62.83 | 63.43 | 62.72 | 174,700 |
| Nov 29, 2024 | 62.25 | 62.52 | 61.50 | 62.44 | 61.74 | 172,200 |
| Nov 27, 2024 | 65.08 | 65.50 | 64.92 | 65.19 | 64.46 | 111,900 |
| Nov 26, 2024 | 64.99 | 65.34 | 64.68 | 65.09 | 64.36 | 182,700 |
| Nov 25, 2024 | 66.23 | 66.38 | 64.97 | 65.31 | 64.58 | 115,700 |
| Nov 22, 2024 | 66.90 | 67.20 | 66.53 | 67.11 | 66.36 | 97,700 |
| Nov 21, 2024 | 66.52 | 67.02 | 66.25 | 66.97 | 66.22 | 130,100 |
| Nov 20, 2024 | 66.30 | 66.30 | 65.44 | 65.98 | 65.24 | 242,600 |
| Nov 19, 2024 | 65.99 | 66.90 | 65.99 | 66.82 | 66.07 | 1,182,800 |
| Nov 18, 2024 | 65.14 | 65.81 | 65.04 | 65.59 | 64.86 | 128,800 |
| Nov 15, 2024 | 65.23 | 65.73 | 64.82 | 64.92 | 64.20 | 121,100 |
| Nov 14, 2024 | 67.84 | 67.84 | 66.58 | 66.58 | 65.84 | 199,300 |
| Nov 13, 2024 | 68.81 | 68.81 | 67.80 | 68.26 | 67.50 | 390,500 |
| Nov 12, 2024 | 71.32 | 71.41 | 70.40 | 70.72 | 69.93 | 71,900 |
| Nov 11, 2024 | 71.66 | 72.14 | 71.55 | 71.96 | 71.16 | 145,900 |
| Nov 8, 2024 | 70.96 | 71.66 | 70.86 | 71.66 | 70.86 | 391,200 |
| Nov 7, 2024 | 71.04 | 71.97 | 71.02 | 71.96 | 71.16 | 85,600 |
| Nov 6, 2024 | 68.20 | 69.40 | 68.04 | 69.40 | 68.63 | 99,300 |
| Nov 5, 2024 | 65.72 | 66.77 | 65.67 | 66.69 | 65.95 | 72,500 |
| Nov 4, 2024 | 65.25 | 65.32 | 64.23 | 64.55 | 63.83 | 130,500 |
| Nov 1, 2024 | 65.62 | 65.80 | 65.38 | 65.43 | 64.70 | 58,300 |
| Oct 31, 2024 | 65.04 | 65.15 | 64.09 | 64.45 | 63.73 | 138,500 |
| Oct 30, 2024 | 65.09 | 66.20 | 65.00 | 65.72 | 64.99 | 107,900 |
| Oct 29, 2024 | 66.48 | 66.82 | 66.34 | 66.50 | 65.76 | 123,100 |
| Oct 28, 2024 | 66.94 | 67.64 | 66.94 | 67.15 | 66.40 | 60,100 |
| Oct 25, 2024 | 0.663 Dividend | |||||
| Oct 25, 2024 | 67.37 | 67.39 | 66.68 | 66.68 | 65.94 | 93,900 |
| Oct 24, 2024 | 68.04 | 68.39 | 67.79 | 68.36 | 66.94 | 183,800 |
| Oct 23, 2024 | 69.88 | 69.88 | 68.15 | 68.31 | 66.89 | 60,600 |
| Oct 22, 2024 | 69.58 | 69.62 | 69.25 | 69.62 | 68.17 | 90,900 |
| Oct 21, 2024 | 69.20 | 69.67 | 68.88 | 69.04 | 67.61 | 138,600 |
| Oct 18, 2024 | 68.99 | 69.20 | 68.71 | 68.88 | 67.45 | 124,800 |
| Oct 17, 2024 | 69.02 | 69.22 | 68.92 | 69.12 | 67.69 | 110,600 |
| Oct 16, 2024 | 68.24 | 68.31 | 67.91 | 68.08 | 66.67 | 150,500 |
| Oct 15, 2024 | 68.34 | 68.36 | 67.46 | 67.48 | 66.08 | 152,100 |
| Oct 14, 2024 | 67.27 | 68.12 | 67.27 | 67.81 | 66.40 | 102,300 |
| Oct 11, 2024 | 65.94 | 66.46 | 65.94 | 66.31 | 64.93 | 238,200 |
| Oct 10, 2024 | 66.08 | 66.22 | 65.10 | 65.47 | 64.11 | 205,000 |
| Oct 9, 2024 | 67.89 | 68.64 | 67.85 | 68.35 | 66.93 | 94,000 |
| Oct 8, 2024 | 68.26 | 68.39 | 67.68 | 67.94 | 66.53 | 349,600 |
| Oct 7, 2024 | 67.87 | 68.58 | 67.60 | 68.12 | 66.71 | 93,500 |
| Oct 4, 2024 | 67.81 | 68.60 | 67.42 | 68.60 | 67.18 | 121,200 |
| Oct 3, 2024 | 67.83 | 68.54 | 67.76 | 68.50 | 67.08 | 383,900 |
| Oct 2, 2024 | 69.09 | 69.31 | 68.68 | 69.18 | 67.74 | 152,000 |
| Oct 1, 2024 | 66.01 | 68.24 | 65.90 | 68.10 | 66.69 | 280,500 |
| Sep 30, 2024 | 65.86 | 66.48 | 65.77 | 66.35 | 64.97 | 72,300 |
| Sep 27, 2024 | 66.58 | 66.74 | 66.27 | 66.32 | 64.94 | 68,800 |
| Sep 26, 2024 | 66.48 | 66.84 | 66.19 | 66.63 | 65.25 | 99,200 |
| Sep 25, 2024 | 68.07 | 68.32 | 67.81 | 67.87 | 66.46 | 85,500 |
| Sep 24, 2024 | 67.81 | 68.03 | 67.62 | 67.75 | 66.34 | 292,500 |
| Sep 23, 2024 | 67.47 | 68.09 | 67.45 | 67.77 | 66.36 | 226,600 |
| Sep 20, 2024 | 67.34 | 67.95 | 67.24 | 67.40 | 66.00 | 2,985,200 |
| Sep 19, 2024 | 68.85 | 68.86 | 68.25 | 68.60 | 67.18 | 91,700 |
| Sep 18, 2024 | 67.71 | 68.02 | 67.30 | 67.30 | 65.90 | 180,400 |
| Sep 17, 2024 | 68.18 | 68.18 | 66.74 | 67.44 | 66.04 | 278,200 |
| Sep 16, 2024 | 70.97 | 71.24 | 70.51 | 70.60 | 69.13 | 74,000 |
| Sep 13, 2024 | 70.34 | 70.51 | 70.14 | 70.28 | 68.82 | 55,400 |
| Sep 12, 2024 | 68.88 | 69.91 | 68.71 | 69.62 | 68.17 | 72,400 |
| Sep 11, 2024 | 68.34 | 68.53 | 67.48 | 68.53 | 67.11 | 89,400 |
| Sep 10, 2024 | 68.18 | 68.48 | 67.83 | 68.45 | 67.03 | 139,000 |
| Sep 9, 2024 | 67.77 | 68.33 | 67.76 | 68.00 | 66.59 | 157,300 |
| Sep 6, 2024 | 69.49 | 69.52 | 67.86 | 68.03 | 66.62 | 94,800 |
| Sep 5, 2024 | 68.43 | 68.90 | 68.34 | 68.67 | 67.24 | 65,900 |
| Sep 4, 2024 | 68.76 | 69.46 | 68.76 | 69.09 | 67.66 | 64,200 |
| Sep 3, 2024 | 69.54 | 69.60 | 68.43 | 68.80 | 67.37 | 86,400 |
| Aug 30, 2024 | 72.18 | 72.29 | 71.47 | 71.52 | 70.04 | 92,200 |
| Aug 29, 2024 | 72.04 | 72.59 | 71.85 | 72.46 | 70.96 | 58,400 |
| Aug 28, 2024 | 70.81 | 71.40 | 70.73 | 71.19 | 69.71 | 92,400 |
| Aug 27, 2024 | 70.20 | 70.35 | 69.85 | 70.30 | 68.84 | 109,800 |
| Aug 26, 2024 | 69.75 | 70.38 | 66.92 | 69.92 | 68.47 | 122,400 |
| Aug 23, 2024 | 68.89 | 69.51 | 68.79 | 69.21 | 67.77 | 62,300 |
| Aug 22, 2024 | 69.22 | 69.25 | 68.77 | 68.81 | 67.38 | 62,100 |
| Aug 21, 2024 | 68.52 | 68.97 | 68.34 | 68.87 | 67.44 | 72,500 |
| Aug 20, 2024 | 68.85 | 68.91 | 68.16 | 68.49 | 67.07 | 85,600 |
| Aug 19, 2024 | 69.22 | 69.75 | 69.07 | 69.59 | 68.15 | 75,900 |
| Aug 16, 2024 | 69.78 | 69.92 | 69.58 | 69.76 | 68.31 | 76,300 |
| Aug 15, 2024 | 69.62 | 70.22 | 69.54 | 69.89 | 68.44 | 76,600 |
| Aug 14, 2024 | 69.35 | 69.88 | 69.27 | 69.74 | 68.29 | 75,100 |
| Aug 13, 2024 | 67.58 | 68.48 | 67.31 | 68.32 | 66.90 | 66,800 |
| Aug 12, 2024 | 66.32 | 66.83 | 66.26 | 66.70 | 65.32 | 101,500 |
| Aug 9, 2024 | 65.33 | 65.63 | 65.13 | 65.53 | 64.17 | 66,000 |
| Aug 8, 2024 | 65.23 | 65.83 | 64.92 | 65.75 | 64.39 | 78,300 |
| Aug 7, 2024 | 65.67 | 66.00 | 65.24 | 65.32 | 63.96 | 117,200 |
| Aug 6, 2024 | 64.41 | 65.19 | 64.23 | 64.87 | 63.52 | 110,600 |
| Aug 5, 2024 | 63.96 | 65.22 | 63.90 | 64.94 | 63.59 | 223,300 |
| Aug 2, 2024 | 64.98 | 66.83 | 64.78 | 66.19 | 64.82 | 134,000 |
| Aug 1, 2024 | 67.23 | 67.72 | 65.28 | 65.63 | 64.27 | 105,700 |
| Jul 31, 2024 | 66.43 | 66.90 | 66.22 | 66.75 | 65.36 | 374,500 |
| Jul 30, 2024 | 65.84 | 66.17 | 65.64 | 65.84 | 64.47 | 345,600 |
| Jul 29, 2024 | 66.35 | 66.35 | 65.63 | 65.64 | 64.28 | 1,000,000 |
| Jul 26, 2024 | 65.18 | 65.60 | 65.00 | 65.30 | 63.94 | 1,872,300 |
| Jul 25, 2024 | 63.99 | 64.87 | 63.73 | 63.97 | 62.64 | 867,600 |
| Jul 24, 2024 | 65.98 | 65.98 | 64.79 | 64.80 | 63.45 | 938,800 |
| Jul 23, 2024 | 65.69 | 66.15 | 65.57 | 65.77 | 64.40 | 582,400 |
| Jul 22, 2024 | 66.21 | 66.42 | 65.87 | 66.41 | 65.03 | 102,400 |
| Jul 19, 2024 | 65.91 | 65.91 | 65.50 | 65.86 | 64.49 | 86,400 |
| Jul 18, 2024 | 66.73 | 66.73 | 66.00 | 66.17 | 64.80 | 67,200 |
| Jul 17, 2024 | 66.79 | 66.82 | 65.75 | 65.95 | 64.58 | 120,500 |
| Jul 16, 2024 | 66.20 | 67.00 | 66.00 | 66.92 | 65.53 | 123,700 |
| Jul 15, 2024 | 66.68 | 66.77 | 66.28 | 66.49 | 65.11 | 86,100 |
| Jul 12, 2024 | 66.06 | 66.29 | 65.81 | 65.96 | 64.59 | 147,900 |
| Jul 11, 2024 | 66.06 | 66.41 | 65.88 | 66.02 | 64.65 | 181,100 |
| Jul 10, 2024 | 65.78 | 66.02 | 65.45 | 65.68 | 64.32 | 250,700 |
| Jul 9, 2024 | 65.30 | 65.39 | 64.82 | 64.91 | 63.56 | 106,700 |
| Jul 8, 2024 | 65.43 | 65.63 | 65.18 | 65.18 | 63.83 | 140,000 |
| Jul 5, 2024 | 65.43 | 65.48 | 64.60 | 64.76 | 63.42 | 102,600 |
| Jul 3, 2024 | 65.32 | 65.62 | 65.27 | 65.48 | 64.12 | 93,100 |
| Jul 2, 2024 | 64.49 | 64.80 | 64.34 | 64.79 | 63.45 | 111,600 |
| Jul 1, 2024 | 65.18 | 65.28 | 64.40 | 64.56 | 63.22 | 212,900 |
| Jun 28, 2024 | 67.41 | 67.60 | 66.69 | 66.85 | 65.46 | 100,600 |
| Jun 27, 2024 | 67.81 | 67.96 | 66.90 | 67.01 | 65.62 | 172,300 |
| Jun 26, 2024 | 67.40 | 67.50 | 66.93 | 67.15 | 65.76 | 118,700 |
| Jun 25, 2024 | 67.77 | 68.25 | 67.68 | 67.87 | 66.46 | 99,500 |
| Jun 24, 2024 | 68.15 | 69.06 | 68.15 | 68.41 | 66.99 | 116,700 |
| Jun 21, 2024 | 68.27 | 68.27 | 66.80 | 67.14 | 65.75 | 1,026,900 |
| Jun 20, 2024 | 68.75 | 68.82 | 68.34 | 68.41 | 66.99 | 578,400 |
| Jun 18, 2024 | 69.07 | 69.18 | 68.45 | 68.69 | 67.26 | 282,700 |
| Jun 17, 2024 | 68.30 | 68.63 | 67.94 | 68.57 | 67.15 | 86,300 |
| Jun 14, 2024 | 68.59 | 68.70 | 67.93 | 68.26 | 66.84 | 220,200 |
| Jun 13, 2024 | 71.33 | 71.33 | 70.83 | 71.30 | 69.82 | 189,000 |
| Jun 12, 2024 | 71.75 | 72.26 | 71.38 | 71.42 | 69.94 | 102,000 |
| Jun 11, 2024 | 71.17 | 71.24 | 70.47 | 70.91 | 69.44 | 208,500 |
| Jun 10, 2024 | 71.52 | 72.06 | 71.28 | 71.98 | 70.49 | 535,900 |
| Jun 7, 2024 | 71.81 | 72.13 | 71.39 | 71.55 | 70.06 | 69,300 |
Related Tickers
RNMBY Rheinmetall AG
410.77
-4.08%
THLLY Thales S.A.
59.60
-4.41%
FINMY Leonardo S.p.a.
30.00
-3.19%
SAABY Saab AB (publ)
26.40
-0.90%
EADSY Airbus SE
47.09
-0.19%
SAFRY Safran SA
75.89
+0.60%
DRS Leonardo DRS, Inc.
44.39
-0.03%
HAGHY Hensoldt AG
57.51
-6.13%
RYCEY Rolls-Royce Holdings plc
12.14
+1.25%
GD General Dynamics Corporation
276.48
+0.75%