Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Dusseldorf - Delayed Quote EUR

BAE Systems PLC (BSP.DU)

Compare
20.61
+0.09
+(0.44%)
As of 6:19:29 PM GMT+2. Market Open.
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Apr 16, 202520.2020.6120.2020.6120.6140
Apr 15, 202519.9720.6119.9720.5220.52185
Apr 14, 202519.2820.0519.2820.0520.05100
Apr 11, 202518.8919.2118.8619.2119.216
Apr 10, 202519.5419.9618.8218.8918.89400
Apr 9, 202518.1218.3318.0718.3318.33-
Apr 8, 202517.8418.7517.8418.0718.07970
Apr 7, 202515.5118.3214.9417.5517.5571
Apr 4, 202519.4619.4617.7017.9217.92250
Apr 3, 202518.1819.3518.1819.3519.35-
Apr 2, 202519.1019.1018.8118.8918.8930
Apr 1, 202518.7719.2918.7718.9518.95400
Mar 31, 202518.9518.9518.6118.9418.94230
Mar 28, 202519.4419.4418.8018.8318.8340
Mar 27, 202519.0019.4718.9319.2819.28930
Mar 26, 202519.0519.1118.9118.9918.9926
Mar 25, 202519.0519.2319.0519.1619.1650
Mar 24, 202519.4419.4419.0919.0919.0933
Mar 21, 202519.8919.8919.3319.3919.39-
Mar 20, 202520.1820.1919.6419.9219.92100
Mar 19, 202520.0320.3619.8920.3120.31600
Mar 18, 202519.7319.9519.4619.7619.761,661
Mar 17, 202520.6520.6519.7419.7419.74875
Mar 14, 202519.1720.4619.1720.0620.06250
Mar 13, 202519.4119.4119.0719.1719.17266
Mar 12, 202518.6519.1518.5018.8518.8520
Mar 11, 202518.7719.2718.6918.8118.81131
Mar 10, 202519.3419.4618.8418.8618.86265
Mar 7, 202519.9019.9018.7518.7518.75477
Mar 6, 202520.0020.1719.4519.9919.991,295
Mar 5, 202519.5420.0619.4920.0020.001,039
Mar 4, 202520.2420.4719.0420.1220.122,458
Mar 3, 202520.8221.0319.5221.0321.033,500
Feb 28, 202517.4417.4517.0017.4517.45450
Feb 27, 202516.4517.5416.4517.3817.38950
Feb 26, 202516.7416.7716.3516.5016.50304
Feb 25, 202515.8116.8015.8116.8016.8021
Feb 24, 202515.5615.9615.4815.8515.85600
Feb 21, 202515.7616.0215.2615.3115.31950
Feb 20, 202516.1016.2515.6315.7515.751,660
Feb 19, 202516.2816.5115.8216.5116.51360
Feb 18, 202516.5516.5516.1216.2316.2375
Feb 17, 202515.2016.1815.2016.1816.1810
Feb 14, 202515.0615.0614.7314.8814.88200
Feb 13, 202513.9615.0213.9615.0215.02-
Feb 12, 202514.4414.4514.2314.2314.23-
Feb 11, 202514.1614.3614.1614.3614.36-
Feb 10, 202514.4014.4014.0914.1814.18-
Feb 7, 202514.1014.4114.1014.4114.41-
Feb 6, 202514.6014.6814.1214.1214.12-
Feb 5, 202514.5614.5614.4814.5314.53-
Feb 4, 202514.8814.8814.5614.6114.61-
Feb 3, 202514.3414.7714.3414.7714.77-
Jan 31, 202514.3414.6414.3414.5414.54-
Jan 30, 202514.2614.4814.2614.3514.35-
Jan 29, 202515.0715.0714.2414.2414.24-
Jan 28, 202514.6915.0014.6914.9414.94-
Jan 27, 202514.5814.7014.4614.6914.6920
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 0.14 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 0.22 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