Dusseldorf - Delayed Quote EUR

BAE Systems PLC (BSP.DU)

Compare
14.69
+0.05
+(0.34%)
At close: January 27 at 7:32:13 PM GMT+1
Currency in EUR
Download
Date Open High Low Close
Adj Close
Volume
Jan 27, 20250.000.000.0014.6914.69-
Jan 24, 202514.9414.9414.6414.6514.65-
Jan 23, 202514.6914.8514.6914.7714.77-
Jan 22, 202514.9814.9814.7414.7614.76-
Jan 21, 202514.5614.8614.4814.8614.86-
Jan 20, 202514.8114.8114.3414.3414.341
Jan 17, 202514.3814.5514.3814.5314.53637
Jan 16, 202514.1014.2814.1014.2314.23-
Jan 15, 202513.9914.0913.9914.0914.09-
Jan 14, 202514.0614.0813.9713.9713.97-
Jan 13, 202514.1214.1213.9614.1114.1130
Jan 10, 202514.1514.2614.0914.2514.25-
Jan 9, 202514.1414.2314.0714.1914.193
Jan 8, 202513.9714.1913.9714.1914.19-
Jan 7, 202513.6313.9513.6313.9513.95-
Jan 6, 202513.9813.9813.6013.6013.60-
Jan 3, 202513.8913.8913.8013.8613.86-
Jan 2, 202513.6613.8913.6613.8413.84-
Dec 30, 202413.8113.8313.7813.8313.83-
Dec 27, 202413.9013.9013.8213.8613.86-
Dec 23, 202413.8714.0613.8613.8613.86-
Dec 20, 202413.8613.9113.8413.9013.90-
Dec 19, 202413.9714.0713.9613.9613.96-
Dec 18, 202414.0014.2514.0014.2014.20200
Dec 17, 202414.3614.3614.1014.1014.107
Dec 16, 202414.1714.5214.1714.4314.43-
Dec 13, 202414.5714.5714.3514.3514.35-
Dec 12, 202414.3414.7714.3414.5814.58150
Dec 11, 202414.1414.4814.1414.3414.34-
Dec 10, 202414.2914.3614.0614.0614.06-
Dec 9, 202414.6914.6914.3914.5714.57190
Dec 6, 202414.9514.9514.8014.8414.84-
Dec 5, 202415.1115.1114.9415.0215.02-
Dec 4, 202415.0115.1315.0115.1215.12-
Dec 3, 202415.0615.1415.0615.1015.10-
Dec 2, 202414.7014.9714.7014.9714.9710
Nov 29, 202415.4315.4314.6114.6914.69-
Nov 28, 202415.4915.4915.4115.4715.47-
Nov 27, 202415.3715.4915.3515.3515.35-
Nov 26, 202415.6415.6415.4015.4015.405
Nov 25, 202416.2116.2115.4315.4315.43-
Nov 22, 202415.8216.1215.8216.1216.12-
Nov 21, 202415.6015.8315.6015.8315.83-
Nov 20, 202415.7615.7615.4315.4315.4335
Nov 19, 202415.4715.7415.4715.7415.74-
Nov 18, 202415.5815.5815.3815.4415.4450
Nov 15, 202415.7315.7315.2615.2615.26-
Nov 14, 202416.1516.1815.7815.7815.78149
Nov 13, 202416.5016.5016.0316.2516.25-
Nov 12, 202417.0017.0016.5816.7716.77207
Nov 11, 202416.7216.8016.7216.8016.80-
Nov 8, 202416.4616.5516.4516.5516.55450
Nov 7, 202416.1016.5716.1016.5716.57-
Nov 6, 202415.2416.1015.2416.0016.00160
Nov 5, 202414.7715.1814.7715.1815.18-
Nov 4, 202415.0915.0914.6614.6614.66-
Nov 1, 202414.7715.1114.7715.0615.06-
Oct 31, 202415.0315.0914.7614.7614.76-
Oct 30, 202415.3515.3515.0215.1015.10-
Oct 29, 202415.4415.5115.3515.5115.5110
Oct 28, 202415.5115.5115.3215.4115.41-
Oct 25, 202415.4515.5315.4515.4715.47-
Oct 24, 2024 0.12 Dividend
Oct 24, 202415.5915.6615.4715.4715.47-
Oct 23, 202416.0016.0315.7715.7715.65-
Oct 22, 202415.8116.0015.8115.9715.84-
Oct 21, 202415.9615.9615.8415.8415.71110
Oct 18, 202415.7615.8815.7615.7815.66-
Oct 17, 202415.6915.9015.6815.9015.78-
Oct 16, 202415.2715.7015.2715.7015.58-
Oct 15, 202415.5615.5915.4015.5615.449
Oct 14, 202415.1815.5315.1815.5315.41-
Oct 11, 202414.9515.1114.8015.0014.88-
Oct 10, 202415.4815.5814.9414.9414.82-
Oct 9, 202415.3215.5115.3215.5115.38-
Oct 8, 202415.3215.3815.3215.3215.20-
Oct 7, 202415.4515.5015.3115.4315.30315
Oct 4, 202415.3515.4515.2715.4515.33-
Oct 3, 202415.4815.4815.4015.4015.27-
Oct 2, 202415.3915.6115.3915.5315.41-
Oct 1, 202414.7715.2414.7615.2415.12-
Sep 30, 202414.6014.7814.6014.6614.55-
Sep 27, 202414.7114.9114.7114.8214.71-
Sep 26, 202415.1715.1714.7114.7114.59-
Sep 25, 202414.9715.1914.9715.1115.00-
Sep 24, 202415.1615.1715.0015.0014.88-
Sep 23, 202415.0615.1915.0615.1915.07-
Sep 20, 202415.3015.3515.0315.0314.92-
Sep 19, 202415.1615.3715.1615.3715.25-
Sep 18, 202414.8115.1914.8115.0614.95-
Sep 17, 202415.7715.9114.9014.9014.79-
Sep 16, 202415.5715.9315.5715.6915.57100
Sep 13, 202415.5615.7715.5515.5515.43-
Sep 12, 202415.4115.6515.4115.6215.50-
Sep 11, 202415.4815.4815.2815.3215.20-
Sep 10, 202415.6515.6515.3415.4515.33-
Sep 9, 202415.2715.4515.2715.4515.33-
Sep 6, 202415.3315.5315.1615.1615.05-
Sep 5, 202415.4815.4815.2215.3615.24-
Sep 4, 202415.3015.5415.3015.4715.35-
Sep 3, 202415.6615.7715.4215.4215.30101
Sep 2, 202416.3416.3415.6315.6315.5120
Aug 30, 202416.2516.3316.1516.1516.02-
Aug 29, 202415.9016.2115.9016.2116.08-
Aug 28, 202415.6815.9015.6815.8915.77-
Aug 27, 202415.2715.6115.2715.5715.45-
Aug 26, 202415.4815.4815.2015.3115.18-
Aug 23, 202415.4715.5215.3515.4115.29200
Aug 22, 202415.2715.5415.2715.4315.31-
Aug 21, 202415.2215.3515.2215.2615.14-
Aug 20, 202415.4815.6515.2315.2315.11-
Aug 19, 202415.9015.9015.4415.5215.408
Aug 16, 202415.9115.9215.6615.6615.54-
Aug 15, 202415.6515.9015.6515.8615.74-
Aug 14, 202415.4715.6715.4715.5915.47-
Aug 13, 202415.3215.4015.2215.4015.28-
Aug 12, 202414.8615.2914.8615.2915.17-
Aug 9, 202414.9314.9314.8414.8414.72-
Aug 8, 202414.8415.0214.7614.8914.77-
Aug 7, 202415.0315.0314.8015.0014.88-
Aug 6, 202415.0515.0514.7714.7714.65-
Aug 5, 202414.9814.9814.5714.5914.4868
Aug 2, 202414.9014.9714.8014.9114.79-
Aug 1, 202415.1515.4615.0415.0414.92-
Jul 31, 202415.2915.2915.2215.2215.10-
Jul 30, 202415.1515.2615.0715.1415.02-
Jul 29, 202415.1415.2615.1215.1515.04-
Jul 26, 202414.7014.9914.7014.9914.87-
Jul 25, 202414.7114.8114.6114.8114.69-
Jul 24, 202414.9615.2114.9014.9014.78-
Jul 23, 202415.1015.1414.9514.9614.84-
Jul 22, 202414.9415.1114.9415.1115.0020
Jul 19, 202415.0315.1514.9414.9414.83-
Jul 18, 202414.8915.1614.8915.0014.88-
Jul 17, 202415.2415.2414.9514.9514.84-
Jul 16, 202415.1515.3315.1115.3115.18200
Jul 15, 202414.9815.2814.9815.1114.99-
Jul 12, 202415.0915.2015.0315.0314.91-
Jul 11, 202415.0615.1515.0515.0714.95-
Jul 10, 202415.0015.1114.9315.0314.91-
Jul 9, 202414.7715.0514.7714.8614.74285
Jul 8, 202414.6515.1614.6514.9814.8620
Jul 5, 202415.0615.1114.7714.7714.66-
Jul 4, 202415.1115.1715.0515.0514.93-
Jul 3, 202414.8315.0614.8315.0614.94-
Jul 2, 202414.9514.9814.8614.8614.74-
Jul 1, 202415.6015.6014.9514.9514.842
Jun 28, 202415.6015.6915.3115.3115.18-
Jun 27, 202415.6115.7615.6015.6015.48-
Jun 26, 202415.6715.8515.5615.5615.43-
Jun 25, 202415.8215.8215.5615.5615.43-
Jun 24, 202415.9416.0115.7315.9015.78-
Jun 21, 202416.1316.1315.8415.9515.8311
Jun 20, 202416.1016.1015.9115.9515.821
Jun 19, 202415.8516.1315.8516.1316.00-
Jun 18, 202415.9415.9815.7615.7615.64-
Jun 17, 202415.7615.9415.7615.8315.71-
Jun 14, 202416.5216.5215.7815.8015.6810
Jun 13, 202416.4716.5116.3316.4916.36-
Jun 12, 202416.5016.5516.4916.5216.39-
Jun 11, 202416.6316.6316.3716.3916.26-
Jun 10, 202416.4216.6416.4216.6116.48-
Jun 7, 202416.3016.5816.3016.5816.45-
Jun 6, 202416.4816.5316.3116.3116.18-
Jun 5, 202416.4116.6016.3516.3516.23-
Jun 4, 202416.7016.7016.3016.3516.23-
Jun 3, 202416.6316.6816.5316.5316.4020
May 31, 202416.3216.5816.3016.4216.2913
May 30, 202416.0516.2116.0516.1616.03-
May 29, 202416.2516.2516.0716.1416.01-
May 28, 202416.6116.6116.2516.2516.13-
May 27, 202416.3116.7816.3116.6416.50-
May 24, 202416.5116.5116.2116.4116.28213
May 23, 202416.3116.5316.3116.4716.34-
May 22, 202416.3216.4316.1816.1816.0610
May 21, 202416.1116.3216.0716.3116.182
May 20, 202416.1516.1516.0016.0015.8810
May 17, 202415.8915.9315.8115.8615.74-
May 16, 202415.8516.0015.8515.8515.73-
May 15, 202415.8515.8915.8015.8915.764
May 14, 202415.8015.9315.7015.7015.58100
May 13, 202416.0616.0615.7315.7315.61-
May 10, 202416.1816.3116.1816.2816.16-
May 9, 202416.2016.2416.1516.1516.02-
May 8, 202415.9416.3215.9416.1916.06100
May 7, 202415.9416.0415.8115.8115.69-
May 6, 202415.9116.1615.9116.1316.00-
May 3, 202415.6315.9015.6315.9015.78-
May 2, 202415.4515.6615.4515.5515.43-
Apr 30, 202415.9015.9515.4515.6915.575
Apr 29, 202415.9015.9815.8115.8115.68-
Apr 26, 202415.5115.7715.4615.7615.64-
Apr 25, 202415.8915.8915.4215.4515.33-
Apr 24, 202415.8416.1515.8416.0115.88-
Apr 23, 202415.3215.7215.3215.7215.59500
Apr 22, 202415.3615.4015.3115.4015.28-
Apr 19, 202415.1115.3815.1115.2415.12-
Apr 18, 2024 0.19 Dividend
Apr 18, 202415.6015.6015.1815.1915.08-
Apr 17, 202415.6515.8015.5115.8015.49-
Apr 16, 202415.5715.6415.4815.5215.2270
Apr 15, 202415.9015.9015.6415.7615.45170
Apr 12, 202415.0915.4315.0915.3215.02-
Apr 11, 202414.8115.1814.8115.1814.88-
Apr 10, 202414.9814.9814.6614.6614.37-
Apr 9, 202415.6415.6814.8414.9514.66750
Apr 8, 202415.7515.7715.5315.7715.47130
Apr 5, 202415.3715.6815.3515.6815.37400
Apr 4, 202415.6515.6515.1015.1014.81-
Apr 3, 202415.7015.7215.3015.7215.41-
Apr 2, 202416.1516.1515.5115.5115.21-
Mar 28, 202415.9516.0715.9416.0415.73100
Mar 27, 202416.2516.2515.9715.9715.6650
Mar 26, 202416.1616.4216.1416.4216.10350
Mar 25, 202416.0616.3016.0616.2015.8891
Mar 22, 202416.0616.3615.9816.3616.05675
Mar 21, 202415.8116.1015.8116.1015.7912
Mar 20, 202415.8116.0515.7416.0115.70900
Mar 19, 202415.5315.8615.4415.8615.55-
Mar 18, 202415.3515.5115.3515.3815.08-
Mar 15, 202415.4015.4015.2315.2714.97-
Mar 14, 202415.3115.4315.3115.3815.08-
Mar 13, 202415.0615.2315.0615.2314.93-
Mar 12, 202414.8615.1214.8615.0514.76-
Mar 11, 202414.9014.9714.8614.9714.67-
Mar 8, 202415.1815.1814.8214.9414.6426
Mar 7, 202415.1015.3115.0015.3115.0170
Mar 6, 202415.2615.3815.0315.3815.08217
Mar 5, 202415.0015.1914.9615.1914.89-
Mar 4, 202414.8914.9614.7614.7614.47160
Mar 1, 202414.7315.0414.7315.0314.74210
Feb 29, 202414.5314.6714.5314.6714.38-
Feb 28, 202414.7014.7014.4614.6014.31100
Feb 27, 202414.7914.7914.5214.5214.2435
Feb 26, 202414.8615.1014.7315.0114.7275
Feb 23, 202414.7614.9014.7014.9014.61290
Feb 22, 202415.0015.0014.5814.7614.47225
Feb 21, 202414.9515.0114.3815.0114.7215
Feb 20, 202414.7514.8514.6514.8114.52-
Feb 19, 202415.0015.0014.6614.8214.5355
Feb 16, 202414.6014.7314.5114.7314.45-
Feb 15, 202414.7214.8014.4414.4614.18295
Feb 14, 202414.2614.6614.2614.6614.38-
Feb 13, 202414.6414.6414.4014.5114.22-
Feb 12, 202414.6514.6514.3414.5114.2360
Feb 9, 202414.2114.5514.2114.3914.1140
Feb 8, 202414.3114.3114.1414.2613.98-
Feb 7, 202414.4014.4014.2114.2413.97-
Feb 6, 202413.9914.4013.9914.4014.11-
Feb 5, 202413.9813.9813.8713.8713.60-
Feb 2, 202413.9913.9913.8713.9813.70-
Feb 1, 202413.8514.0713.8513.9713.70-
Jan 31, 202414.1214.1213.9213.9213.65-
Jan 30, 202414.1314.1814.0414.0413.77-
Jan 29, 202413.7814.1513.7814.0613.79-

Related Tickers

HI4.SG Huntington Ingalls Industries Inc
192.80
-0.03%
 
1RHM.MI RHEINMETALL
725.00
-1.09%
 
R3NK.DE RENK Group AG
22.85
-0.09%
 
HII Huntington Ingalls Industries, Inc.
202.99
+0.13%
 
LDO.MI Leonardo S.p.a.
29.20
-0.82%
 
NOC Northrop Grumman Corporation
503.23
+1.25%
 
LUNR Intuitive Machines, Inc.
21.14
-8.37%