Munich - Delayed Quote EUR

BAE Systems PLC (BSP.MU)

22.95
+0.72
+(3.24%)
As of 12:30:34 PM GMT+2. Market Open.
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Jun 13, 202522.7022.9522.7022.9522.95520
Jun 12, 202522.1022.2322.1022.2322.23200
Jun 11, 202521.9822.2421.9822.1022.106,310
Jun 10, 202523.2423.3021.9321.9321.932,105
Jun 9, 202523.2423.2423.2423.2423.24-
Jun 6, 202523.8523.9223.2023.2523.25182
Jun 5, 202523.7523.8523.7523.8523.85420
Jun 4, 202523.6423.7823.1423.7823.781,482
Jun 3, 202523.1223.7123.1223.6423.641,151
Jun 2, 202522.8823.3522.8823.0623.063,100
May 30, 202522.7622.8122.6522.8122.811,045
May 29, 202523.1023.1023.1023.1023.10-
May 28, 202523.0323.2022.9423.1323.134,270
May 27, 202523.2423.2622.9223.0323.03580
May 26, 202522.4723.3622.4723.3623.36372
May 23, 202522.2722.2722.1422.1622.161,200
May 22, 202521.8122.2221.8122.1022.10123
May 21, 202521.5921.9021.5921.8121.811,458
May 20, 202521.4821.6821.4221.6821.68130
May 19, 202521.0621.5420.8221.4821.48492
May 16, 202521.0321.0321.0021.0021.002,000
May 15, 202520.3221.0320.3221.0321.03450
May 14, 202519.9619.9619.9619.9619.96-
May 13, 202519.8019.8019.8019.8019.80-
May 12, 202520.0820.0819.7619.7619.76125
May 9, 202520.7320.7320.0220.1020.1094
May 8, 202520.5720.8620.5720.8620.86725
May 7, 202521.1121.2420.5720.5720.5713
May 6, 202521.4421.4420.9820.9820.98832
May 5, 202521.1421.6621.1421.6621.662,406
May 2, 202520.6621.0520.6621.0521.0573
Apr 30, 202520.4320.5020.4320.4320.434,000
Apr 29, 202520.0920.0920.0920.0920.09-
Apr 28, 202519.8020.1119.8020.0920.092,400
Apr 25, 202519.8820.1619.8820.1620.16200
Apr 24, 202519.7219.7219.7219.7219.72-
Apr 23, 202520.4920.6519.5719.7219.72906
Apr 22, 202520.1420.2520.1420.1620.162,735
Apr 17, 2025 0.24203558 Dividend
Apr 17, 202520.6420.6419.9420.2520.25165
Apr 16, 202520.4120.5820.4120.5820.37320
Apr 15, 202519.9920.5319.9920.4820.285,343
Apr 14, 202519.3319.8019.3319.8019.60170
Apr 11, 202518.9818.9818.9818.9818.79-
Apr 10, 202519.5719.5718.8018.8018.6170
Apr 9, 202518.2219.4418.1519.4419.25296
Apr 8, 202517.9318.6617.9318.2518.062,034
Apr 7, 202515.7717.7715.3517.6917.511,420
Apr 4, 202519.4919.4917.7017.7017.522,305
Apr 3, 202518.2219.4318.1619.3819.181,249
Apr 2, 202519.1419.1418.8718.9018.711,030
Apr 1, 202518.8319.1018.8319.0618.862,294
Mar 31, 202518.7818.7818.3318.7418.55327
Mar 28, 202519.4319.4318.7818.7818.59410
Mar 27, 202519.0619.1319.0119.1318.94152
Mar 26, 202519.1419.1419.0019.0018.81550
Mar 25, 202519.1519.1919.1519.1919.00225
Mar 24, 202519.5019.6119.1519.1518.95351
Mar 21, 202519.9519.9519.5019.5019.30303
Mar 20, 202520.2820.2819.5019.9519.75186
Mar 19, 202520.0320.4919.9420.3220.128,174
Mar 18, 202519.8320.2219.6119.9819.782,931
Mar 17, 202520.6320.6519.7719.8319.632,680
Mar 14, 202519.2420.1419.2420.1319.932,554
Mar 13, 202519.1719.2419.1019.2419.04900
Mar 12, 202518.7619.0718.4719.0518.851,232
Mar 11, 202518.9419.2818.7618.7818.603,090
Mar 10, 202519.1719.4818.6718.6718.482,915
Mar 7, 202519.9919.9918.6819.0318.841,706
Mar 6, 202520.0720.2019.4819.9119.715,035
Mar 5, 202519.8420.1419.4620.0419.845,956
Mar 4, 202521.0021.0019.1620.0619.868,058
Mar 3, 202520.2721.1719.6720.6220.418,678
Feb 28, 202517.5017.9716.8017.9717.792,833
Feb 27, 202516.5317.5016.4917.5017.32424
Feb 26, 202516.8816.8816.3616.5616.394,249
Feb 25, 202515.8916.6115.8416.6116.441,739
Feb 24, 202515.7415.9815.7415.9815.82900
Feb 21, 202515.8415.8415.2415.6015.441,677
Feb 20, 202516.1116.1115.6315.6315.472,775
Feb 19, 202516.3216.8615.8016.6216.455,250
Feb 18, 202516.5016.7016.2416.5316.372,250
Feb 17, 202515.2316.3715.2316.3716.215,650
Feb 14, 202515.0715.0714.8914.9014.75650
Feb 13, 202514.0215.1014.0215.1014.94200
Feb 12, 202514.5214.5214.5214.5214.38-
Feb 11, 202514.2414.5214.2414.5214.3810
Feb 10, 202514.5214.5214.1414.1414.00485
Feb 7, 202514.2314.2314.1314.1313.9910
Feb 6, 202514.6914.6914.2614.2614.11300
Feb 5, 202514.6914.6914.6914.6914.55-
Feb 4, 202514.9014.9014.9014.9014.75-
Feb 3, 202514.4414.9014.4414.9014.75400
Jan 31, 202514.4114.4114.4114.4114.27-
Jan 30, 202514.3414.3414.3414.3414.19-
Jan 29, 202515.0915.0914.2314.2314.091,716
Jan 28, 202514.7614.9714.7614.9714.828,300
Jan 27, 202514.6014.6014.5914.5914.44105
Jan 24, 202514.9714.9714.9714.9714.82-
Jan 23, 202514.9514.9514.9514.9514.80700
Jan 22, 202515.0115.0115.0115.0114.85-
Jan 21, 202514.5914.7114.5914.7114.56350
Jan 20, 202514.5514.5514.5014.5014.3530
Jan 17, 202514.4714.4714.4714.4714.33-
Jan 16, 202514.1614.3714.1614.3714.237
Jan 15, 202514.1014.1614.1014.1614.02400
Jan 14, 202514.1014.1014.1014.1013.96-
Jan 13, 202514.2114.2113.9913.9913.85825
Jan 10, 202514.2214.2214.2114.2114.07400
Jan 9, 202514.2214.2214.1814.1814.03500
Jan 8, 202513.9813.9813.9813.9813.85-
Jan 7, 202513.7613.7613.7613.7613.62-
Jan 6, 202513.9913.9913.6613.6613.5251
Jan 3, 202513.9813.9813.9813.9813.85-
Jan 2, 202513.7713.9813.7713.9813.85400
Dec 30, 202413.9413.9413.8513.8513.71637
Dec 27, 202413.9413.9413.9413.9413.81-
Dec 23, 202413.9513.9513.9513.9513.81-
Dec 20, 202413.9813.9813.9513.9513.81383
Dec 19, 202414.0114.1814.0114.1814.03131
Dec 18, 202414.2214.2214.2214.2214.07-
Dec 17, 202414.4414.4414.2314.2314.08600
Dec 16, 202414.2214.2214.2214.2214.07250
Dec 13, 202414.6514.6514.6514.6514.50-
Dec 12, 202414.4814.4814.4814.4814.33-
Dec 11, 202414.1614.1614.1614.1614.02-
Dec 10, 202414.4314.4314.1614.1614.022,884
Dec 9, 202414.8414.8514.4414.4514.315,046
Dec 6, 202415.0315.0314.8314.8314.681,200
Dec 5, 202415.2015.2015.0915.0914.94200
Dec 4, 202415.1715.2415.1715.2015.051,210
Dec 3, 202415.1415.2515.1415.2515.10400
Dec 2, 202414.7814.7814.7814.7814.64-
Nov 29, 202415.5415.5414.6814.6814.534,000
Nov 28, 202415.5215.5915.5215.5715.411,335
Nov 27, 202415.4815.4815.4815.4815.33-
Nov 26, 202415.5815.5815.4715.4815.33202
Nov 25, 202416.2316.2315.6115.6115.454,150
Nov 22, 202415.9215.9215.9215.9215.76-
Nov 21, 202415.7615.7615.7515.7515.59400
Nov 20, 202415.7815.7815.7815.7815.63-
Nov 19, 202415.5715.5715.5715.5715.42-
Nov 18, 202415.5015.5215.5015.5215.37121
Nov 15, 202415.8415.8415.4515.4515.30908
Nov 14, 202416.3116.3115.8215.8215.67210
Nov 13, 202416.6516.6516.1316.3116.14239
Nov 12, 202416.9017.0116.9016.9416.779
Nov 11, 202416.6816.8816.6816.8816.71430
Nov 8, 202416.6116.6116.5716.5716.4045
Nov 7, 202416.1716.6616.1716.6616.49108
Nov 6, 202415.2216.0215.2216.0215.8615
Nov 5, 202414.8914.8914.8914.8914.74-
Nov 4, 202415.1815.1815.1815.1815.03316
Nov 1, 202414.9014.9014.9014.9014.75-
Oct 31, 202415.1415.1415.1415.1414.99-
Oct 30, 202415.4415.4415.2215.2215.07360
Oct 29, 202415.5215.5215.5215.5215.36-
Oct 28, 202415.6315.6315.4815.5215.36662
Oct 25, 202415.5615.6115.5315.6115.4635
Oct 24, 2024 0.14569132 Dividend
Oct 24, 202415.6915.6915.6915.6915.53-
Oct 23, 202416.0916.0916.0916.0915.81-
Oct 22, 202415.9416.0915.9416.0515.76100
Oct 21, 202415.8816.0615.8816.0615.78350
Oct 18, 202415.8415.8715.8415.8715.59300
Oct 17, 202415.7615.7615.7615.7615.48-
Oct 16, 202415.4715.7015.4715.7015.42100
Oct 15, 202415.6515.6515.6515.6515.37-
Oct 14, 202415.2315.2315.2315.2314.96-
Oct 11, 202415.0615.0615.0615.0614.79-
Oct 10, 202415.5215.5215.2215.2214.951,160
Oct 9, 202415.4515.4515.4515.4515.18-
Oct 8, 202415.4515.4515.4515.4515.18-
Oct 7, 202415.5215.5215.5215.5215.25-
Oct 4, 202415.4815.4815.4815.4815.20-
Oct 3, 202415.5215.5215.5215.5215.24-
Oct 2, 202415.4515.4515.4515.4515.18-
Oct 1, 202414.8114.8114.8114.8114.55-
Sep 30, 202414.7514.7814.7514.7814.52200
Sep 27, 202414.7514.7514.7514.7514.49-
Sep 26, 202415.2115.2114.7114.7114.45204
Sep 25, 202415.1115.1215.1115.1114.84770
Sep 24, 202415.2215.2215.2215.2214.95200
Sep 23, 202415.2015.2015.1515.1514.88100
Sep 20, 202415.3615.3615.3615.3615.09-
Sep 19, 202415.2215.2215.2215.2214.95-
Sep 18, 202415.1815.1815.1815.1814.91-
Sep 17, 202415.8116.0215.8116.0215.7455
Sep 16, 202415.6815.6815.6815.6815.40-
Sep 13, 202415.6815.6815.6815.6815.40-
Sep 12, 202415.5915.6815.5915.6815.40620
Sep 11, 202415.6315.6315.6315.6315.35-
Sep 10, 202415.5615.6815.5615.6815.40637
Sep 9, 202415.4915.4915.4915.4915.22-
Sep 6, 202415.5115.5115.5115.5115.24-
Sep 5, 202415.5915.5915.5915.5915.32-
Sep 4, 202415.5915.5915.5915.5915.32-
Sep 3, 202415.7215.7215.7215.7215.44-
Sep 2, 202416.3916.3915.7015.7015.43700
Aug 30, 202416.1816.3716.1816.3116.02727
Aug 29, 202416.0016.0016.0016.0015.72-
Aug 28, 202415.7315.7315.7315.7315.45-
Aug 27, 202415.4415.4415.4415.4415.17-
Aug 26, 202415.4415.4415.4415.4415.17-
Aug 23, 202415.5315.5315.4415.4415.178
Aug 22, 202415.5315.5315.5315.5315.26-
Aug 21, 202415.5315.5315.5315.5315.26-
Aug 20, 202415.6815.6815.6615.6615.3820
Aug 19, 202415.6815.6815.6815.6815.4020
Aug 16, 202415.9715.9715.9715.9715.69-
Aug 15, 202415.8515.8515.8515.8515.58-
Aug 14, 202415.5215.5215.5215.5215.25-
Aug 13, 202415.2715.2715.2715.2715.01-
Aug 12, 202414.9314.9314.9314.9314.66-
Aug 9, 202414.9314.9314.9314.9314.66-
Aug 8, 202414.9314.9314.9314.9314.66-
Aug 7, 202415.0615.0914.9314.9314.661,010
Aug 6, 202415.0015.0014.8414.8414.58900
Aug 5, 202414.3115.0914.3115.0914.82141
Aug 2, 202415.2115.2115.2115.2114.94-
Aug 1, 202415.3215.3215.3215.3215.05-
Jul 31, 202415.3215.3215.3215.3215.05-
Jul 30, 202415.2015.2015.1315.1314.86160
Jul 29, 202415.1915.1915.1915.1914.92-
Jul 26, 202414.6614.6614.6614.6614.40-
Jul 25, 202415.0615.0614.6614.6614.40400
Jul 24, 202415.0715.0715.0715.0714.81-
Jul 23, 202415.0715.0715.0715.0714.81-
Jul 22, 202414.9714.9714.9714.9714.71-
Jul 19, 202415.1915.1914.9714.9714.71300
Jul 18, 202415.1915.1915.1915.1914.92-
Jul 17, 202415.1915.1915.1915.1914.93-
Jul 16, 202415.1115.1115.1115.1114.84-
Jul 15, 202415.1115.1115.1115.1114.84-
Jul 12, 202415.1115.1115.1115.1114.84-
Jul 11, 202415.0615.1115.0615.1114.84133
Jul 10, 202415.0615.0615.0615.0614.79-
Jul 9, 202414.9414.9414.9414.9414.68-
Jul 8, 202414.9414.9414.9414.9414.68-
Jul 5, 202415.1215.1215.1215.1214.85-
Jul 4, 202415.0615.0615.0615.0614.80-
Jul 3, 202415.0215.0215.0215.0214.76-
Jul 2, 202415.1015.1015.0215.0214.7614
Jul 1, 202415.3015.3115.3015.3115.0437,010
Jun 28, 202415.8015.8015.8015.8015.52-
Jun 27, 202415.8215.8215.8215.8215.54-
Jun 26, 202415.9815.9815.9815.9815.7020
Jun 25, 202415.9415.9415.9415.9415.66-
Jun 24, 202415.9815.9815.9415.9415.6625
Jun 21, 202416.0216.0215.9015.9015.622
Jun 20, 202416.1516.1516.0216.0215.7460
Jun 19, 202415.8915.8915.8915.8915.60-
Jun 18, 202415.8915.8915.8915.8915.60-
Jun 17, 202415.8915.8915.8915.8915.60-
Jun 14, 202416.6516.6515.9515.9515.67500
Jun 13, 202416.6516.6516.6516.6516.36-

Related Tickers

RHM.HA Rheinmetall AG
1,797.50
+3.57%
 
THLEF Thales S.A.
295.00
+1.04%
 
FCT.MI Fincantieri S.p.A.
14.50
-0.21%
 
AIR.PA Airbus SE
161.58
-0.75%